16,850€
11,22%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 15,25 | 16,75 | 15,15 | 16,75 | 10,56% | - |
| 21.08.2025 | 15,55 | 15,75 | 14,95 | 15,15 | -2,57% | - |
| 20.08.2025 | 15,85 | 16,15 | 15,55 | 15,55 | -1,89% | - |
| 19.08.2025 | 15,65 | 16,35 | 15,55 | 15,85 | 1,28% | - |
| 18.08.2025 | 15,55 | 15,95 | 15,45 | 15,65 | 0,64% | - |
| 15.08.2025 | 16,55 | 16,55 | 15,55 | 15,55 | -5,47% | - |
| 14.08.2025 | 16,35 | 16,45 | 15,90 | 16,45 | 0,61% | - |
| 13.08.2025 | 15,65 | 16,45 | 15,40 | 16,35 | 4,47% | - |
| 12.08.2025 | 15,15 | 15,95 | 15,10 | 15,65 | 3,30% | - |
| 11.08.2025 | 15,95 | 16,40 | 15,15 | 15,15 | -5,61% | - |
| 08.08.2025 | 16,45 | 16,50 | 15,85 | 16,05 | -1,83% | - |
| 07.08.2025 | 16,35 | 16,65 | 16,25 | 16,35 | -0,61% | - |
| 06.08.2025 | 17,15 | 17,25 | 16,45 | 16,45 | -3,52% | 6,00 |
| 05.08.2025 | 16,85 | 17,25 | 16,65 | 17,05 | 2,40% | - |
| 04.08.2025 | 16,95 | 16,95 | 16,35 | 16,65 | -1,77% | - |
| 01.08.2025 | 16,75 | 17,05 | 16,45 | 16,95 | 1,19% | - |
| 31.07.2025 | 18,05 | 18,30 | 16,25 | 16,75 | -7,20% | - |
| 30.07.2025 | 18,45 | 18,65 | 17,95 | 18,05 | -1,63% | - |
| 29.07.2025 | 18,05 | 18,55 | 17,95 | 18,35 | 2,23% | - |
| 28.07.2025 | 18,25 | 18,35 | 17,80 | 17,95 | -0,55% | - |
| 25.07.2025 | 18,05 | 18,15 | 17,65 | 18,05 | 0,00% | - |
| 24.07.2025 | 18,15 | 18,25 | 17,95 | 18,05 | -1,10% | - |
| 23.07.2025 | 17,85 | 18,45 | 17,85 | 18,25 | 3,40% | - |
| 22.07.2025 | 16,85 | 17,90 | 16,75 | 17,65 | 5,37% | - |
| 21.07.2025 | 17,25 | 17,35 | 16,75 | 16,75 | -2,33% | - |
| 18.07.2025 | 17,45 | 17,45 | 16,85 | 17,15 | -1,72% | - |
| 17.07.2025 | 16,65 | 17,45 | 16,65 | 17,45 | 4,80% | 46,00 |
| 16.07.2025 | 16,45 | 17,05 | 16,40 | 16,65 | 0,60% | 21,00 |
| 15.07.2025 | 17,65 | 17,75 | 16,55 | 16,55 | -6,23% | - |
| 14.07.2025 | 17,85 | 17,85 | 17,35 | 17,65 | -1,12% | - |
| 11.07.2025 | 17,85 | 17,85 | 17,25 | 17,85 | -0,56% | - |
| 10.07.2025 | 17,65 | 18,15 | 17,50 | 17,95 | 1,70% | - |
| 09.07.2025 | 17,95 | 18,05 | 17,05 | 17,65 | -1,12% | - |
| 08.07.2025 | 17,55 | 18,05 | 17,50 | 17,85 | 1,13% | - |
| 07.07.2025 | 17,75 | 17,85 | 17,35 | 17,65 | 0,57% | - |
| 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% | - |