16,450€
2,17%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,65 | 16,95 | 16,50 | 16,55 | 2,80% | 250,00 |
| 14.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -7,47% | - |
| 13.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 10.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 09.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 08.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 07.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 06.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 03.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 02.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | - |
| 01.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 30.09.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 19,42% | 250,00 |
| 29.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 26.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 25.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 24.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 23.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 22.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 19.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 18.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 17.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 16.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 15.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 12.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,00% | - |
| 11.09.2025 | 14,95 | 15,05 | 14,90 | 15,05 | -0,33% | - |
| 10.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 08.09.2025 | 15,55 | 15,55 | 15,15 | 15,20 | -2,56% | - |
| 05.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 04.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 03.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 02.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 70,00 |
| 01.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 29.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 28.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 27.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -6,21% | - |
| 26.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 25.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 11,26% | - |
| 22.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 21.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 20.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 19.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 18.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -6,10% | - |
| 15.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 14.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 13.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 12.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,66% | - |
| 11.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 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% | - |