20,900€
6,63%
Echtzeit-Aktienkurs Treehouse Foods
Bid:
Ask:
Aktienkurse zur Treehouse Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 15.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -5,77% | - |
| 14.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 13.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 12.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,64% | - |
| 09.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 08.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 07.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -5,34% | - |
| 06.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 05.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 02.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 30.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 29.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 28.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 25.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 24.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 23.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 22.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 17.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 16.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -5,34% | - |
| 15.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 14.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 11.04.2025 | 19,20 | 19,30 | 19,20 | 19,30 | -7,21% | - |
| 10.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 09.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -9,09% | - |
| 08.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 07.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 04.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 02.04.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | 74,00 |
| 01.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 31.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 28.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 27.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 26.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 25.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 21.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 20.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 19.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 18.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 17.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 14.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 13.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -6,43% | - |
| 12.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 11.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 10.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 07.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 06.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 05.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 04.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 03.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 28.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 27.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 26.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 25.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 24.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 21.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 20.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 19.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -8,86% | - |
| 18.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 312,00 |
| 17.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 14.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 1,00 |
| 13.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 12.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 11.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 10.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 07.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 06.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 05.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 04.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 03.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 31.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 30.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 29.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 28.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 27.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 24.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 23.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 22.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 21.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 20.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 17.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 16.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 15.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 14.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 13.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 10.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 09.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 08.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 07.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 06.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 03.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 02.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 30.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 27.12.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 4,97% | 197,00 |
| 23.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 20.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 19.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 18.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |