33,100€
0,91%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 33,10 | 33,50 | 32,90 | 33,30 | 1,52% | - |
| 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% | - |
| 17.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 16.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 13.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 12.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 11.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 10.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 09.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 06.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 05.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | - |
| 04.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 03.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 02.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 29.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 28.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 27.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 26.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 25.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 22.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 21.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 20.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 19.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 18.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 15.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | - |
| 14.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 13.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 12.11.2024 | 34,80 | 34,80 | 29,20 | 29,20 | -16,57% | 120,00 |
| 11.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 08.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 07.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 06.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 05.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 04.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 01.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 31.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 30.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 29.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 28.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 25.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 24.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 23.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -4,32% | - |
| 22.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,65% | - |
| 21.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 18.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 17.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 16.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 15.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 14.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 11.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 10.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 09.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 08.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 07.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 04.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 03.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 02.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 01.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 30.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 27.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 26.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 25.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 24.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 23.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 20.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 19.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 18.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 17.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 16.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 13.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 12.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 11.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 10.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 09.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 06.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |