18,652$
-2,50%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 19,13 | 19,16 | 18,49 | 18,63 | -2,61% | 574.194,00 |
| 07.08.2025 | 19,26 | 19,69 | 18,82 | 19,13 | -0,05% | 737.744,00 |
| 06.08.2025 | 19,79 | 19,98 | 19,12 | 19,14 | -3,48% | 684.151,00 |
| 05.08.2025 | 19,39 | 19,93 | 19,20 | 19,83 | 2,32% | 685.034,00 |
| 04.08.2025 | 19,50 | 19,50 | 18,84 | 19,38 | -0,62% | 622.419,00 |
| 01.08.2025 | 19,25 | 19,80 | 18,98 | 19,50 | 1,46% | 976.616,00 |
| 31.07.2025 | 20,57 | 20,57 | 18,50 | 19,22 | -6,56% | 1.297.433,00 |
| 30.07.2025 | 21,41 | 21,66 | 20,48 | 20,57 | -3,15% | 563.667,00 |
| 29.07.2025 | 20,82 | 21,47 | 20,73 | 21,24 | 1,72% | 606.197,00 |
| 28.07.2025 | 20,95 | 21,34 | 20,61 | 20,88 | -1,93% | 516.028,00 |
| 25.07.2025 | 21,09 | 21,37 | 20,65 | 21,29 | 0,47% | 317.578,00 |
| 24.07.2025 | 21,51 | 21,51 | 21,10 | 21,19 | -1,17% | 481.642,00 |
| 23.07.2025 | 21,06 | 21,63 | 20,91 | 21,44 | 2,83% | 472.816,00 |
| 22.07.2025 | 19,94 | 21,11 | 19,74 | 20,85 | 5,84% | 600.435,00 |
| 21.07.2025 | 20,21 | 20,25 | 19,58 | 19,70 | -1,55% | 430.401,00 |
| 18.07.2025 | 20,32 | 20,52 | 19,65 | 20,01 | -0,84% | 600.625,00 |
| 17.07.2025 | 19,48 | 20,22 | 19,44 | 20,18 | 3,91% | 515.970,00 |
| 16.07.2025 | 19,21 | 19,73 | 19,11 | 19,42 | 1,52% | 506.062,00 |
| 15.07.2025 | 20,61 | 20,68 | 19,12 | 19,13 | -7,27% | 780.477,00 |
| 14.07.2025 | 20,75 | 20,89 | 20,25 | 20,63 | -1,29% | 485.687,00 |
| 11.07.2025 | 20,71 | 20,91 | 20,19 | 20,90 | -0,19% | 454.669,00 |
| 10.07.2025 | 20,67 | 21,26 | 20,43 | 20,94 | 1,06% | 451.542,00 |
| 09.07.2025 | 21,04 | 21,07 | 19,97 | 20,72 | -1,33% | 465.635,00 |
| 08.07.2025 | 20,61 | 21,19 | 20,25 | 21,00 | 1,69% | 614.167,00 |
| 07.07.2025 | 20,59 | 20,96 | 20,36 | 20,65 | -1,20% | 938.282,00 |
| 03.07.2025 | 21,07 | 21,28 | 20,59 | 20,90 | -0,67% | 391.555,00 |
| 02.07.2025 | 20,90 | 21,38 | 20,72 | 21,04 | 1,15% | 860.285,00 |
| 01.07.2025 | 19,48 | 21,59 | 19,41 | 20,80 | 7,11% | 1.055.457,00 |
| 30.06.2025 | 19,58 | 19,70 | 19,29 | 19,42 | -0,36% | 564.958,00 |
| 27.06.2025 | 19,84 | 20,01 | 19,36 | 19,49 | -1,42% | 1.157.668,00 |
| 26.06.2025 | 19,63 | 19,93 | 19,43 | 19,77 | 1,18% | 820.234,00 |
| 25.06.2025 | 20,76 | 20,76 | 19,54 | 19,54 | -6,19% | 560.079,00 |
| 24.06.2025 | 21,27 | 21,28 | 20,72 | 20,83 | -0,81% | 499.385,00 |
| 23.06.2025 | 20,80 | 21,11 | 20,49 | 21,00 | 0,96% | 607.672,00 |
| 20.06.2025 | 20,54 | 21,14 | 20,51 | 20,80 | 1,76% | 1.168.496,00 |
| 18.06.2025 | 20,17 | 20,68 | 20,17 | 20,44 | 1,39% | 718.371,00 |
| 17.06.2025 | 20,42 | 20,56 | 20,13 | 20,16 | -1,99% | 541.087,00 |
| 16.06.2025 | 20,85 | 20,88 | 20,17 | 20,57 | -0,72% | 523.342,00 |
| 13.06.2025 | 21,49 | 21,73 | 20,69 | 20,72 | -4,78% | 438.758,00 |
| 12.06.2025 | 21,66 | 21,79 | 21,33 | 21,76 | 0,00% | 436.734,00 |
| 11.06.2025 | 22,36 | 22,67 | 21,72 | 21,76 | -2,33% | 609.965,00 |
| 10.06.2025 | 22,64 | 23,00 | 22,25 | 22,28 | -1,28% | 593.830,00 |
| 09.06.2025 | 22,50 | 22,98 | 22,50 | 22,57 | 1,03% | 552.236,00 |
| 06.06.2025 | 22,17 | 22,38 | 22,00 | 22,34 | 2,29% | 556.935,00 |
| 05.06.2025 | 21,96 | 21,99 | 21,54 | 21,84 | -0,55% | 497.241,00 |
| 04.06.2025 | 22,06 | 22,16 | 21,82 | 21,96 | -0,23% | 333.899,00 |
| 03.06.2025 | 21,85 | 22,15 | 21,69 | 22,01 | 0,09% | 454.786,00 |
| 02.06.2025 | 22,25 | 22,34 | 21,72 | 21,99 | -2,09% | 467.778,00 |
| 30.05.2025 | 22,56 | 22,76 | 22,41 | 22,46 | -0,27% | 499.533,00 |
| 29.05.2025 | 22,19 | 22,57 | 22,16 | 22,52 | 0,63% | 270.059,00 |
| 28.05.2025 | 22,92 | 23,09 | 22,20 | 22,38 | -2,06% | 589.244,00 |
| 27.05.2025 | 22,05 | 22,85 | 22,05 | 22,85 | 3,96% | 608.712,00 |
| 23.05.2025 | 22,43 | 22,43 | 21,69 | 21,98 | -2,22% | 431.664,00 |
| 22.05.2025 | 22,39 | 22,63 | 21,97 | 22,48 | -0,13% | 614.224,00 |
| 21.05.2025 | 23,57 | 23,57 | 22,40 | 22,51 | -4,54% | 389.464,00 |
| 20.05.2025 | 23,03 | 23,66 | 23,03 | 23,58 | 1,59% | 509.256,00 |
| 19.05.2025 | 23,11 | 23,29 | 22,96 | 23,21 | -0,43% | 492.440,00 |
| 16.05.2025 | 22,71 | 23,41 | 22,69 | 23,31 | 2,42% | 497.718,00 |
| 15.05.2025 | 22,48 | 23,14 | 22,20 | 22,76 | 3,31% | 792.764,00 |
| 14.05.2025 | 23,28 | 23,28 | 21,90 | 22,03 | -5,77% | 785.224,00 |
| 13.05.2025 | 23,58 | 23,66 | 22,83 | 23,38 | 1,34% | 1.275.836,00 |
| 12.05.2025 | 23,30 | 23,99 | 22,89 | 23,07 | 2,08% | 865.631,00 |
| 09.05.2025 | 21,96 | 22,61 | 21,87 | 22,60 | 2,77% | 1.118.085,00 |
| 08.05.2025 | 21,53 | 22,00 | 21,02 | 21,99 | 2,42% | 944.106,00 |
| 07.05.2025 | 22,02 | 22,04 | 20,63 | 21,47 | -2,76% | 1.527.565,00 |
| 06.05.2025 | 23,84 | 23,84 | 20,99 | 22,08 | -5,84% | 1.390.824,00 |
| 05.05.2025 | 23,40 | 23,83 | 23,19 | 23,45 | -1,14% | 969.049,00 |
| 02.05.2025 | 23,37 | 23,72 | 23,11 | 23,72 | 2,55% | 585.097,00 |
| 01.05.2025 | 23,01 | 23,31 | 22,70 | 23,13 | -0,69% | 783.648,00 |
| 30.04.2025 | 22,83 | 23,40 | 22,58 | 23,29 | 2,01% | 782.974,00 |
| 29.04.2025 | 22,33 | 22,86 | 22,00 | 22,83 | 2,06% | 729.567,00 |
| 28.04.2025 | 22,35 | 22,52 | 21,70 | 22,37 | -0,49% | 774.310,00 |
| 25.04.2025 | 22,25 | 22,56 | 21,45 | 22,48 | 0,85% | 699.456,00 |
| 24.04.2025 | 22,42 | 22,72 | 22,15 | 22,29 | -1,81% | 883.674,00 |
| 23.04.2025 | 22,85 | 22,96 | 22,33 | 22,70 | 0,13% | 823.142,00 |
| 22.04.2025 | 22,46 | 23,12 | 22,41 | 22,67 | 1,30% | 773.228,00 |
| 21.04.2025 | 22,00 | 22,41 | 21,39 | 22,38 | 1,27% | 907.853,00 |
| 17.04.2025 | 21,67 | 22,18 | 21,60 | 22,10 | 1,89% | 623.613,00 |
| 16.04.2025 | 22,34 | 22,52 | 21,69 | 21,69 | -2,78% | 813.030,00 |
| 15.04.2025 | 23,36 | 23,36 | 22,25 | 22,31 | -4,82% | 713.119,00 |
| 14.04.2025 | 23,32 | 23,58 | 22,67 | 23,44 | 0,60% | 769.266,00 |
| 11.04.2025 | 21,69 | 23,83 | 21,69 | 23,30 | 7,62% | 1.453.684,00 |
| 10.04.2025 | 22,94 | 22,94 | 21,46 | 21,65 | -5,46% | 949.916,00 |
| 09.04.2025 | 22,09 | 23,26 | 21,76 | 22,90 | 2,51% | 811.039,00 |
| 08.04.2025 | 24,64 | 24,89 | 22,23 | 22,34 | -8,07% | 722.633,00 |
| 07.04.2025 | 25,74 | 25,82 | 24,23 | 24,30 | -6,18% | 856.623,00 |
| 04.04.2025 | 26,01 | 26,64 | 25,65 | 25,90 | -1,93% | 739.635,00 |
| 03.04.2025 | 26,18 | 26,74 | 25,83 | 26,41 | 0,80% | 537.234,00 |
| 02.04.2025 | 26,98 | 26,98 | 26,03 | 26,20 | -2,93% | 450.043,00 |
| 01.04.2025 | 27,03 | 27,20 | 26,65 | 26,99 | -0,37% | 570.522,00 |
| 31.03.2025 | 27,03 | 27,63 | 26,79 | 27,09 | -0,07% | 564.412,00 |
| 28.03.2025 | 27,40 | 27,58 | 26,79 | 27,11 | -1,02% | 395.689,00 |
| 27.03.2025 | 26,59 | 27,54 | 26,59 | 27,39 | 3,24% | 469.280,00 |
| 26.03.2025 | 26,50 | 26,60 | 26,06 | 26,53 | 0,00% | 444.087,00 |
| 25.03.2025 | 26,11 | 26,59 | 25,69 | 26,53 | 1,26% | 1.296.225,00 |
| 24.03.2025 | 26,36 | 26,67 | 26,02 | 26,20 | -0,57% | 462.265,00 |
| 21.03.2025 | 26,33 | 26,83 | 26,14 | 26,35 | -0,08% | 1.272.052,00 |
| 20.03.2025 | 26,83 | 27,10 | 26,31 | 26,37 | -1,79% | 522.821,00 |
| 19.03.2025 | 27,66 | 27,69 | 26,83 | 26,85 | -3,94% | 645.538,00 |
| 18.03.2025 | 27,98 | 28,33 | 27,63 | 27,95 | -0,11% | 532.142,00 |