17,750€
1,14%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 1,14% | - |
| 04.07.2025 | 17,65 | 17,65 | 17,55 | 17,55 | -1,13% | - |
| 03.07.2025 | 17,85 | 18,00 | 17,65 | 17,75 | 0,00% | - |
| 02.07.2025 | 17,65 | 18,15 | 17,65 | 17,75 | 1,14% | - |
| 01.07.2025 | 16,45 | 18,35 | 16,45 | 17,55 | 6,04% | - |
| 30.06.2025 | 16,75 | 16,75 | 16,35 | 16,55 | -1,19% | - |
| 27.06.2025 | 16,90 | 17,05 | 16,55 | 16,75 | -0,59% | - |
| 26.06.2025 | 16,75 | 17,05 | 16,55 | 16,85 | 0,60% | - |
| 25.06.2025 | 17,95 | 17,95 | 16,75 | 16,75 | -6,69% | - |
| 24.06.2025 | 18,25 | 18,50 | 17,85 | 17,95 | -0,55% | - |
| 23.06.2025 | 18,05 | 18,35 | 17,75 | 18,05 | -0,55% | - |
| 20.06.2025 | 17,75 | 18,35 | 17,75 | 18,15 | 2,83% | - |
| 19.06.2025 | 17,75 | 17,80 | 17,65 | 17,65 | -1,12% | - |
| 18.06.2025 | 17,55 | 17,95 | 17,55 | 17,85 | 1,71% | - |
| 17.06.2025 | 17,70 | 17,85 | 17,55 | 17,55 | -1,68% | - |
| 16.06.2025 | 17,95 | 18,05 | 17,45 | 17,85 | -1,11% | - |
| 13.06.2025 | 18,60 | 18,85 | 18,05 | 18,05 | -3,73% | - |
| 12.06.2025 | 18,80 | 18,85 | 18,45 | 18,75 | -1,57% | - |
| 11.06.2025 | 19,50 | 19,65 | 18,95 | 19,05 | -2,56% | - |
| 10.06.2025 | 19,70 | 20,10 | 19,45 | 19,55 | -1,01% | - |
| 09.06.2025 | 19,55 | 20,10 | 19,55 | 19,75 | 0,51% | - |
| 06.06.2025 | 19,20 | 19,65 | 19,15 | 19,65 | 2,61% | - |
| 05.06.2025 | 19,25 | 19,35 | 18,85 | 19,15 | -0,52% | 52,00 |
| 04.06.2025 | 19,35 | 19,50 | 19,15 | 19,25 | -0,52% | - |
| 03.06.2025 | 19,15 | 19,45 | 19,15 | 19,35 | 1,04% | - |
| 02.06.2025 | 19,70 | 19,70 | 19,05 | 19,15 | -3,53% | 1,00 |
| 30.05.2025 | 19,85 | 20,10 | 19,75 | 19,85 | 0,51% | 110,00 |
| 29.05.2025 | 20,10 | 20,10 | 19,45 | 19,75 | -0,50% | - |
| 28.05.2025 | 20,10 | 20,30 | 19,65 | 19,85 | -1,24% | - |
| 27.05.2025 | 19,55 | 20,10 | 19,45 | 20,10 | 3,34% | - |
| 26.05.2025 | 19,45 | 19,55 | 19,45 | 19,45 | 0,52% | - |
| 23.05.2025 | 19,85 | 19,85 | 19,15 | 19,35 | -3,01% | - |
| 22.05.2025 | 19,85 | 20,10 | 19,45 | 19,95 | 0,50% | - |
| 21.05.2025 | 20,70 | 20,80 | 19,75 | 19,85 | -5,02% | - |
| 20.05.2025 | 20,50 | 21,10 | 20,50 | 20,90 | 0,97% | 1,00 |
| 19.05.2025 | 20,70 | 20,70 | 20,30 | 20,70 | -0,96% | 121,00 |
| 16.05.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 2,96% | - |
| 15.05.2025 | 19,75 | 20,70 | 19,75 | 20,30 | 2,78% | - |
| 14.05.2025 | 20,90 | 20,90 | 19,55 | 19,75 | -5,50% | - |
| 13.05.2025 | 21,10 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 12.05.2025 | 21,10 | 21,50 | 20,30 | 20,70 | 3,76% | 80,00 |
| 09.05.2025 | 19,55 | 19,95 | 19,40 | 19,95 | 2,05% | 80,00 |
| 08.05.2025 | 19,15 | 19,55 | 18,65 | 19,55 | 2,62% | - |
| 07.05.2025 | 19,55 | 19,55 | 18,15 | 19,05 | -2,06% | 80,00 |
| 06.05.2025 | 20,70 | 21,50 | 18,60 | 19,45 | -5,12% | 410,00 |
| 05.05.2025 | 20,90 | 21,10 | 20,30 | 20,50 | -1,91% | - |
| 02.05.2025 | 20,50 | 20,90 | 20,30 | 20,90 | 1,95% | 9,00 |
| 30.04.2025 | 20,05 | 20,70 | 19,85 | 20,50 | 1,99% | 18,00 |
| 29.04.2025 | 19,65 | 20,10 | 19,35 | 20,10 | 2,29% | - |
| 28.04.2025 | 19,65 | 19,85 | 19,05 | 19,65 | -0,51% | - |
| 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% | - |