19,750€
0,51%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,65 | 19,85 | 18,85 | 19,75 | 0,51% | - |
| 24.04.2025 | 19,95 | 19,95 | 19,40 | 19,65 | -2,24% | - |
| 23.04.2025 | 20,10 | 20,30 | 19,65 | 20,10 | 0,75% | - |
| 22.04.2025 | 19,35 | 20,10 | 19,35 | 19,95 | 3,10% | 20,00 |
| 17.04.2025 | 19,25 | 19,45 | 18,75 | 19,35 | 1,57% | - |
| 16.04.2025 | 19,45 | 19,75 | 19,05 | 19,05 | -4,03% | - |
| 15.04.2025 | 20,70 | 20,70 | 19,75 | 19,85 | -4,11% | - |
| 14.04.2025 | 20,50 | 21,10 | 19,95 | 20,70 | 1,97% | 10,00 |
| 11.04.2025 | 19,45 | 20,90 | 18,85 | 20,30 | 4,91% | - |
| 10.04.2025 | 20,90 | 21,00 | 19,15 | 19,35 | -7,42% | - |
| 09.04.2025 | 19,85 | 21,30 | 19,65 | 20,90 | 1,95% | - |
| 08.04.2025 | 22,50 | 23,00 | 20,30 | 20,50 | -8,07% | - |
| 07.04.2025 | 22,90 | 23,60 | 22,10 | 22,30 | -5,91% | 111,00 |
| 04.04.2025 | 23,70 | 24,10 | 22,90 | 23,70 | -0,84% | - |
| 03.04.2025 | 23,30 | 24,30 | 23,10 | 23,90 | -1,65% | - |
| 02.04.2025 | 24,90 | 25,10 | 23,90 | 24,30 | -2,41% | - |
| 01.04.2025 | 24,90 | 25,30 | 24,70 | 24,90 | -0,80% | 1,00 |
| 31.03.2025 | 25,10 | 25,50 | 24,90 | 25,10 | 0,80% | 121,00 |
| 28.03.2025 | 25,30 | 25,50 | 24,70 | 24,90 | -1,58% | 74,00 |
| 27.03.2025 | 24,70 | 25,50 | 24,50 | 25,30 | 2,43% | - |
| 26.03.2025 | 24,50 | 24,70 | 24,10 | 24,70 | 0,82% | - |
| 25.03.2025 | 24,30 | 24,50 | 23,70 | 24,50 | 0,82% | 250,00 |
| 24.03.2025 | 24,50 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 21.03.2025 | 24,30 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 20.03.2025 | 24,70 | 24,90 | 24,30 | 24,30 | -1,62% | - |
| 19.03.2025 | 25,50 | 25,70 | 24,70 | 24,70 | -3,14% | - |
| 18.03.2025 | 25,30 | 26,10 | 25,30 | 25,50 | -0,78% | - |
| 17.03.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 14.03.2025 | 25,90 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 13.03.2025 | 26,10 | 26,50 | 25,50 | 25,70 | -2,28% | 1,00 |
| 12.03.2025 | 28,30 | 28,50 | 26,10 | 26,30 | -6,41% | - |
| 11.03.2025 | 28,50 | 28,50 | 27,70 | 28,10 | -1,40% | - |
| 10.03.2025 | 29,10 | 29,50 | 28,50 | 28,50 | -2,06% | - |
| 07.03.2025 | 28,30 | 29,90 | 28,10 | 29,10 | 2,11% | - |
| 06.03.2025 | 28,10 | 28,70 | 27,70 | 28,50 | 1,42% | - |
| 05.03.2025 | 29,10 | 29,10 | 27,90 | 28,10 | -3,44% | 26,00 |
| 04.03.2025 | 29,70 | 29,90 | 28,80 | 29,10 | -2,68% | 1,00 |
| 03.03.2025 | 30,30 | 30,30 | 29,10 | 29,90 | -1,32% | - |
| 28.02.2025 | 30,10 | 30,50 | 29,90 | 30,30 | 1,34% | - |
| 27.02.2025 | 29,90 | 30,10 | 29,50 | 29,90 | 0,00% | - |
| 26.02.2025 | 30,50 | 30,60 | 29,70 | 29,90 | -1,32% | - |
| 25.02.2025 | 30,10 | 30,70 | 29,90 | 30,30 | 0,66% | - |
| 24.02.2025 | 29,30 | 30,70 | 28,90 | 30,10 | 2,73% | - |
| 21.02.2025 | 29,10 | 29,60 | 28,90 | 29,30 | 0,69% | - |
| 20.02.2025 | 29,10 | 29,50 | 28,70 | 29,10 | 0,00% | - |
| 19.02.2025 | 28,90 | 29,30 | 28,50 | 29,10 | 0,00% | - |
| 18.02.2025 | 31,70 | 31,90 | 28,30 | 29,10 | -8,20% | - |
| 17.02.2025 | 31,50 | 31,70 | 31,40 | 31,70 | 0,00% | 20,00 |
| 14.02.2025 | 31,90 | 38,70 | 30,60 | 31,70 | 0,00% | 123,00 |
| 13.02.2025 | 31,70 | 32,50 | 31,50 | 31,70 | 0,00% | - |
| 12.02.2025 | 32,30 | 32,40 | 31,50 | 31,70 | -2,46% | - |
| 11.02.2025 | 32,50 | 32,70 | 32,10 | 32,50 | 0,00% | - |
| 10.02.2025 | 32,90 | 33,10 | 32,10 | 32,50 | -1,22% | - |
| 07.02.2025 | 32,70 | 33,10 | 32,50 | 32,90 | 0,30% | - |
| 06.02.2025 | 33,10 | 33,40 | 32,50 | 32,80 | -0,30% | 310,00 |
| 05.02.2025 | 32,70 | 33,30 | 32,50 | 32,90 | 0,00% | - |
| 04.02.2025 | 33,30 | 33,30 | 32,60 | 32,90 | -1,79% | - |
| 03.02.2025 | 33,30 | 33,90 | 33,10 | 33,50 | 0,60% | - |
| 31.01.2025 | 33,90 | 33,90 | 33,10 | 33,30 | -1,19% | - |
| 30.01.2025 | 33,10 | 33,70 | 32,70 | 33,70 | 1,81% | - |
| 29.01.2025 | 32,90 | 33,50 | 32,70 | 33,10 | 0,61% | - |
| 28.01.2025 | 33,90 | 34,50 | 32,90 | 32,90 | -3,52% | - |
| 27.01.2025 | 33,10 | 34,50 | 32,70 | 34,10 | 3,02% | - |
| 24.01.2025 | 32,70 | 33,30 | 32,50 | 33,10 | 0,61% | - |
| 23.01.2025 | 32,50 | 32,90 | 32,30 | 32,90 | 0,61% | - |
| 22.01.2025 | 33,70 | 33,70 | 32,10 | 32,70 | -2,39% | - |
| 21.01.2025 | 33,90 | 34,30 | 32,00 | 33,50 | -0,59% | - |
| 20.01.2025 | 33,90 | 34,10 | 33,70 | 33,70 | -1,17% | - |
| 17.01.2025 | 34,10 | 34,40 | 33,70 | 34,10 | 0,00% | - |
| 16.01.2025 | 32,70 | 34,10 | 32,50 | 34,10 | 4,92% | - |
| 15.01.2025 | 32,90 | 33,30 | 32,10 | 32,50 | -1,22% | - |
| 14.01.2025 | 32,70 | 32,90 | 32,10 | 32,90 | 0,61% | - |
| 13.01.2025 | 32,70 | 32,90 | 32,50 | 32,70 | 0,62% | - |
| 10.01.2025 | 33,50 | 33,50 | 32,10 | 32,50 | -2,99% | - |
| 09.01.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 08.01.2025 | 33,30 | 33,70 | 32,50 | 33,50 | 1,21% | 120,00 |
| 07.01.2025 | 32,90 | 33,30 | 32,70 | 33,10 | 1,22% | 2,00 |
| 06.01.2025 | 34,10 | 34,20 | 32,70 | 32,70 | -4,11% | - |
| 03.01.2025 | 33,90 | 34,30 | 33,50 | 34,10 | 0,00% | - |
| 02.01.2025 | 33,90 | 34,70 | 33,90 | 34,10 | 1,79% | - |
| 30.12.2024 | 33,70 | 33,70 | 33,50 | 33,50 | -0,59% | 5,00 |
| 27.12.2024 | 34,10 | 34,10 | 33,30 | 33,70 | 1,81% | - |
| 23.12.2024 | 32,30 | 33,10 | 32,10 | 33,10 | 2,48% | - |
| 20.12.2024 | 31,90 | 32,70 | 31,50 | 32,30 | 1,25% | 14,00 |
| 19.12.2024 | 31,90 | 32,20 | 31,10 | 31,90 | -0,62% | - |
| 18.12.2024 | 32,50 | 32,50 | 31,90 | 32,10 | -0,62% | - |
| 17.12.2024 | 32,70 | 32,90 | 32,30 | 32,30 | -0,62% | - |
| 16.12.2024 | 32,90 | 33,30 | 32,50 | 32,50 | -0,61% | - |
| 13.12.2024 | 32,50 | 32,90 | 32,10 | 32,70 | 1,24% | 3,00 |
| 12.12.2024 | 32,10 | 32,70 | 32,10 | 32,30 | -0,62% | - |
| 11.12.2024 | 32,30 | 32,50 | 32,10 | 32,50 | 1,25% | - |
| 10.12.2024 | 31,90 | 32,50 | 31,50 | 32,10 | 1,26% | - |
| 09.12.2024 | 31,70 | 32,30 | 31,50 | 31,70 | 0,00% | - |
| 06.12.2024 | 31,30 | 32,10 | 31,30 | 31,70 | 1,28% | - |
| 05.12.2024 | 31,50 | 31,70 | 30,90 | 31,30 | 0,00% | - |
| 04.12.2024 | 32,70 | 32,90 | 31,30 | 31,30 | -4,28% | - |
| 03.12.2024 | 33,50 | 33,50 | 32,50 | 32,70 | -2,97% | - |
| 02.12.2024 | 32,70 | 34,10 | 32,70 | 33,70 | 3,69% | 210,00 |
| 29.11.2024 | 32,90 | 33,30 | 32,30 | 32,50 | -1,22% | - |
| 28.11.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,00% | - |