32,300€
1,25%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 33,90 | 34,10 | 32,70 | 32,90 | -2,95% | - |
| 26.11.2024 | 33,50 | 33,90 | 32,90 | 33,90 | 1,19% | - |
| 25.11.2024 | 34,10 | 34,30 | 33,30 | 33,50 | -2,33% | - |
| 22.11.2024 | 33,70 | 34,70 | 33,70 | 34,30 | 1,78% | - |
| 21.11.2024 | 32,50 | 33,90 | 32,30 | 33,70 | 3,69% | 263,00 |
| 20.11.2024 | 31,70 | 32,50 | 31,70 | 32,50 | 2,52% | - |
| 19.11.2024 | 30,90 | 31,70 | 30,50 | 31,70 | 3,26% | - |
| 18.11.2024 | 30,70 | 31,10 | 30,50 | 30,70 | 0,00% | 228,00 |
| 15.11.2024 | 31,40 | 31,50 | 30,10 | 30,70 | -3,15% | - |
| 14.11.2024 | 29,90 | 31,70 | 29,90 | 31,70 | 5,32% | - |
| 13.11.2024 | 29,90 | 30,50 | 29,30 | 30,10 | 0,67% | - |
| 12.11.2024 | 34,90 | 35,10 | 26,50 | 29,90 | -14,81% | - |
| 11.11.2024 | 35,10 | 35,70 | 34,90 | 35,10 | 0,00% | - |
| 08.11.2024 | 35,30 | 35,50 | 34,90 | 35,10 | 0,57% | - |
| 07.11.2024 | 35,50 | 35,50 | 34,90 | 34,90 | -1,69% | - |
| 06.11.2024 | 35,10 | 35,90 | 35,10 | 35,50 | 4,72% | - |
| 05.11.2024 | 34,50 | 34,70 | 33,70 | 33,90 | -1,74% | - |
| 04.11.2024 | 33,70 | 34,50 | 33,70 | 34,50 | 1,77% | - |
| 01.11.2024 | 33,50 | 34,10 | 33,50 | 33,90 | 1,19% | - |
| 31.10.2024 | 33,70 | 34,10 | 33,50 | 33,50 | -0,59% | - |
| 30.10.2024 | 34,10 | 34,10 | 33,50 | 33,70 | -1,17% | - |
| 29.10.2024 | 34,70 | 34,70 | 34,10 | 34,10 | -1,73% | - |
| 28.10.2024 | 34,70 | 35,30 | 34,50 | 34,70 | 0,58% | 11,00 |
| 25.10.2024 | 34,90 | 35,50 | 34,50 | 34,50 | -1,71% | - |
| 24.10.2024 | 35,10 | 35,70 | 34,90 | 35,10 | 0,00% | - |
| 23.10.2024 | 35,50 | 36,00 | 34,90 | 35,10 | -1,68% | - |
| 22.10.2024 | 37,10 | 37,20 | 35,50 | 35,70 | -4,29% | - |
| 21.10.2024 | 38,50 | 38,70 | 37,30 | 37,30 | -3,12% | - |
| 18.10.2024 | 38,90 | 39,00 | 38,30 | 38,50 | -1,03% | - |
| 17.10.2024 | 38,90 | 39,10 | 38,70 | 38,90 | -0,51% | - |
| 16.10.2024 | 38,10 | 39,10 | 38,10 | 39,10 | 2,09% | - |
| 15.10.2024 | 37,50 | 38,70 | 37,30 | 38,30 | 2,68% | - |
| 14.10.2024 | 37,30 | 37,50 | 37,10 | 37,30 | 0,54% | - |
| 11.10.2024 | 37,30 | 37,50 | 37,10 | 37,10 | -0,54% | - |
| 10.10.2024 | 37,50 | 37,70 | 37,30 | 37,30 | -0,53% | - |
| 09.10.2024 | 36,90 | 37,70 | 36,90 | 37,50 | 0,54% | - |
| 08.10.2024 | 36,30 | 37,30 | 36,30 | 37,30 | 2,75% | - |
| 07.10.2024 | 36,50 | 36,70 | 36,30 | 36,30 | -0,55% | - |
| 04.10.2024 | 36,10 | 36,70 | 36,10 | 36,50 | 1,11% | - |
| 03.10.2024 | 36,90 | 37,00 | 36,10 | 36,10 | -2,17% | - |
| 02.10.2024 | 37,30 | 37,50 | 36,70 | 36,90 | -1,07% | - |
| 01.10.2024 | 37,70 | 38,00 | 37,10 | 37,30 | -0,53% | - |
| 30.09.2024 | 37,70 | 37,90 | 37,30 | 37,50 | 0,00% | - |
| 27.09.2024 | 37,30 | 38,10 | 37,30 | 37,50 | 1,08% | - |
| 26.09.2024 | 36,50 | 37,30 | 36,50 | 37,10 | 1,64% | - |
| 25.09.2024 | 36,70 | 36,90 | 36,50 | 36,50 | -1,08% | - |
| 24.09.2024 | 37,30 | 37,50 | 36,90 | 36,90 | -1,60% | - |
| 23.09.2024 | 37,70 | 37,90 | 37,30 | 37,50 | -0,53% | - |
| 20.09.2024 | 37,50 | 37,70 | 37,30 | 37,70 | 0,00% | - |
| 19.09.2024 | 38,70 | 39,10 | 37,50 | 37,70 | -2,58% | - |
| 18.09.2024 | 38,90 | 39,30 | 38,50 | 38,70 | -0,51% | - |
| 17.09.2024 | 38,50 | 39,10 | 38,50 | 38,90 | 1,04% | - |
| 16.09.2024 | 38,50 | 39,10 | 38,40 | 38,50 | 0,00% | 24,00 |
| 13.09.2024 | 37,50 | 38,70 | 37,50 | 38,50 | 2,67% | - |
| 12.09.2024 | 37,10 | 37,70 | 37,10 | 37,50 | 1,08% | - |
| 11.09.2024 | 37,30 | 37,50 | 36,50 | 37,10 | -1,07% | - |
| 10.09.2024 | 37,70 | 38,30 | 37,30 | 37,50 | -1,06% | - |
| 09.09.2024 | 37,90 | 38,30 | 36,90 | 37,90 | 0,53% | - |
| 06.09.2024 | 37,90 | 38,30 | 37,50 | 37,70 | -0,53% | - |
| 05.09.2024 | 37,30 | 38,50 | 37,10 | 37,90 | 1,61% | - |
| 04.09.2024 | 37,50 | 38,10 | 36,90 | 37,30 | -1,58% | - |
| 03.09.2024 | 37,10 | 38,10 | 36,90 | 37,90 | 2,16% | - |
| 02.09.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 30.08.2024 | 36,70 | 37,30 | 36,50 | 37,10 | 1,64% | - |
| 29.08.2024 | 36,30 | 36,90 | 35,90 | 36,50 | 0,00% | - |
| 28.08.2024 | 36,70 | 36,70 | 36,10 | 36,50 | 0,55% | - |
| 27.08.2024 | 37,10 | 37,30 | 36,10 | 36,30 | -2,16% | - |
| 26.08.2024 | 36,10 | 38,10 | 36,10 | 37,10 | 2,77% | - |
| 23.08.2024 | 35,90 | 36,30 | 35,90 | 36,10 | 1,12% | - |
| 22.08.2024 | 35,90 | 35,90 | 35,50 | 35,70 | -0,56% | - |
| 21.08.2024 | 35,70 | 36,10 | 35,50 | 35,90 | 0,56% | - |
| 20.08.2024 | 35,90 | 35,90 | 35,30 | 35,70 | 0,00% | - |
| 19.08.2024 | 35,50 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 16.08.2024 | 35,30 | 35,90 | 35,10 | 35,50 | 0,00% | - |
| 15.08.2024 | 35,10 | 35,70 | 35,10 | 35,50 | 1,72% | - |
| 14.08.2024 | 34,90 | 35,10 | 34,50 | 34,90 | 0,58% | - |
| 13.08.2024 | 34,50 | 34,90 | 34,30 | 34,70 | 0,58% | - |
| 12.08.2024 | 36,10 | 36,30 | 34,30 | 34,50 | -4,96% | - |
| 09.08.2024 | 36,10 | 36,30 | 35,50 | 36,30 | 0,55% | 93,00 |
| 08.08.2024 | 34,90 | 36,10 | 34,90 | 36,10 | 3,44% | - |
| 07.08.2024 | 34,50 | 35,50 | 34,30 | 34,90 | 2,95% | - |
| 06.08.2024 | 35,30 | 35,50 | 33,90 | 33,90 | -2,87% | - |
| 05.08.2024 | 35,70 | 36,80 | 33,70 | 34,90 | -3,32% | 143,00 |