16,050€
-2,13%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 07.08.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -4,09% | - |
| 06.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 05.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 04.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 01.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -7,22% | - |
| 31.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 30.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 29.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 28.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 25.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 24.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 23.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 5,99% | - |
| 22.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 21.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 18.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 17.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 16.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -6,82% | - |
| 15.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 14.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 11.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 10.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 09.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 08.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 07.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 04.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 03.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 02.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 7,32% | - |
| 01.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 30.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 27.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 26.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -6,18% | - |
| 25.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 24.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 23.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 20.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 19.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 18.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 17.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 16.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 13.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 12.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 11.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 10.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 09.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 06.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 05.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 04.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 03.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 02.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 30.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 29.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 28.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | - |
| 27.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 26.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 23.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 22.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 21.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 20.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 19.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 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% | - |