17,750€
0,57%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 17,65 | 17,75 | 17,65 | 17,75 | 0,57% | - |
| 04.07.2025 | 17,80 | 17,80 | 17,55 | 17,65 | -0,56% | - |
| 03.07.2025 | 17,85 | 18,10 | 17,55 | 17,75 | 0,00% | - |
| 02.07.2025 | 17,60 | 18,15 | 17,60 | 17,75 | 1,14% | - |
| 01.07.2025 | 16,50 | 18,35 | 16,45 | 17,55 | 6,04% | - |
| 30.06.2025 | 16,60 | 16,75 | 16,35 | 16,55 | -0,60% | - |
| 27.06.2025 | 16,85 | 17,05 | 16,55 | 16,65 | -1,19% | - |
| 26.06.2025 | 16,75 | 17,00 | 16,55 | 16,85 | 0,00% | - |
| 25.06.2025 | 17,95 | 17,95 | 16,75 | 16,85 | -6,13% | - |
| 24.06.2025 | 18,20 | 18,45 | 17,85 | 17,95 | -1,10% | - |
| 23.06.2025 | 18,15 | 18,40 | 17,75 | 18,15 | 0,28% | - |
| 20.06.2025 | 17,65 | 18,40 | 17,65 | 18,10 | 2,55% | - |
| 19.06.2025 | 17,85 | 17,85 | 17,65 | 17,65 | -1,12% | - |
| 18.06.2025 | 17,55 | 17,95 | 17,55 | 17,85 | 1,71% | - |
| 17.06.2025 | 17,75 | 17,85 | 17,55 | 17,55 | -1,68% | - |
| 16.06.2025 | 17,95 | 18,05 | 17,45 | 17,85 | -0,56% | - |
| 13.06.2025 | 18,75 | 18,90 | 17,95 | 17,95 | -4,27% | - |
| 12.06.2025 | 18,95 | 18,95 | 18,45 | 18,75 | -1,06% | - |
| 11.06.2025 | 19,55 | 19,65 | 18,95 | 18,95 | -3,07% | - |
| 10.06.2025 | 19,75 | 20,10 | 19,45 | 19,55 | -1,51% | - |
| 09.06.2025 | 19,65 | 20,10 | 19,55 | 19,85 | 1,02% | - |
| 06.06.2025 | 19,05 | 19,70 | 19,05 | 19,65 | 2,61% | - |
| 05.06.2025 | 19,25 | 19,25 | 18,85 | 19,15 | -0,52% | - |
| 04.06.2025 | 19,35 | 19,60 | 19,15 | 19,25 | -0,52% | - |
| 03.06.2025 | 19,25 | 19,45 | 19,10 | 19,35 | 0,52% | - |
| 02.06.2025 | 19,75 | 19,75 | 19,05 | 19,25 | -3,02% | - |
| 30.05.2025 | 19,80 | 20,10 | 19,75 | 19,85 | 0,51% | - |
| 29.05.2025 | 19,85 | 20,10 | 19,45 | 19,75 | -0,50% | - |
| 28.05.2025 | 20,10 | 20,30 | 19,65 | 19,85 | -1,00% | - |
| 27.05.2025 | 19,55 | 20,10 | 19,45 | 20,05 | 2,56% | - |
| 26.05.2025 | 19,35 | 19,55 | 19,25 | 19,55 | 1,03% | - |
| 23.05.2025 | 19,95 | 19,95 | 19,15 | 19,35 | -3,01% | - |
| 22.05.2025 | 19,85 | 20,10 | 19,45 | 19,95 | 0,50% | - |
| 21.05.2025 | 20,90 | 20,90 | 19,75 | 19,85 | -5,02% | - |
| 20.05.2025 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 19.05.2025 | 20,90 | 20,90 | 20,30 | 20,70 | -0,96% | - |
| 16.05.2025 | 20,30 | 20,90 | 20,20 | 20,90 | 2,96% | - |
| 15.05.2025 | 19,70 | 20,70 | 19,65 | 20,30 | 2,78% | - |
| 14.05.2025 | 20,90 | 21,00 | 19,55 | 19,75 | -4,59% | - |
| 13.05.2025 | 20,80 | 21,30 | 20,50 | 20,70 | 0,00% | - |
| 12.05.2025 | 20,50 | 21,50 | 20,30 | 20,70 | 3,24% | - |
| 09.05.2025 | 19,55 | 20,10 | 19,35 | 20,05 | 2,56% | - |
| 08.05.2025 | 19,10 | 19,55 | 18,55 | 19,55 | 3,17% | - |
| 07.05.2025 | 19,55 | 19,55 | 18,15 | 18,95 | -3,07% | - |
| 06.05.2025 | 20,70 | 22,00 | 18,50 | 19,55 | -4,63% | 170,00 |
| 05.05.2025 | 20,70 | 21,10 | 20,20 | 20,50 | -1,91% | - |
| 02.05.2025 | 20,50 | 20,90 | 20,30 | 20,90 | 1,95% | - |
| 30.04.2025 | 20,10 | 20,70 | 19,80 | 20,50 | 2,24% | - |
| 29.04.2025 | 19,55 | 20,10 | 19,40 | 20,05 | 2,56% | - |
| 28.04.2025 | 19,65 | 19,85 | 19,05 | 19,55 | -1,01% | - |
| 25.04.2025 | 19,55 | 19,85 | 18,95 | 19,75 | 0,77% | - |
| 24.04.2025 | 20,10 | 20,10 | 19,45 | 19,60 | -2,49% | - |
| 23.04.2025 | 20,10 | 20,30 | 19,65 | 20,10 | 0,75% | - |
| 22.04.2025 | 19,45 | 20,10 | 19,35 | 19,95 | 3,10% | - |
| 17.04.2025 | 19,20 | 19,55 | 18,75 | 19,35 | 1,57% | - |
| 16.04.2025 | 19,55 | 19,80 | 19,05 | 19,05 | -3,54% | - |
| 15.04.2025 | 20,70 | 20,70 | 19,75 | 19,75 | -4,59% | - |
| 14.04.2025 | 20,70 | 21,10 | 19,95 | 20,70 | 1,97% | - |
| 11.04.2025 | 19,35 | 20,90 | 18,85 | 20,30 | 4,91% | 200,00 |
| 10.04.2025 | 20,90 | 21,00 | 19,15 | 19,35 | -7,42% | - |
| 09.04.2025 | 19,75 | 21,30 | 19,60 | 20,90 | 1,95% | 400,00 |
| 08.04.2025 | 22,50 | 23,00 | 20,30 | 20,50 | -8,07% | - |
| 07.04.2025 | 23,60 | 23,70 | 22,10 | 22,30 | -5,91% | 1.044,00 |
| 04.04.2025 | 24,00 | 24,20 | 22,90 | 23,70 | -0,84% | 1.640,00 |
| 03.04.2025 | 24,10 | 24,30 | 23,10 | 23,90 | -1,65% | - |
| 02.04.2025 | 25,00 | 25,10 | 23,90 | 24,30 | -3,19% | - |
| 01.04.2025 | 25,10 | 25,30 | 24,70 | 25,10 | 0,00% | - |
| 31.03.2025 | 25,00 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 28.03.2025 | 25,30 | 25,50 | 24,70 | 25,10 | -0,79% | - |
| 27.03.2025 | 24,70 | 25,50 | 24,50 | 25,30 | 2,43% | - |
| 26.03.2025 | 24,60 | 24,70 | 24,10 | 24,70 | 0,41% | - |
| 25.03.2025 | 24,30 | 24,70 | 23,70 | 24,60 | 1,23% | - |
| 24.03.2025 | 24,30 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 21.03.2025 | 24,50 | 24,70 | 24,10 | 24,30 | 0,00% | - |
| 20.03.2025 | 24,70 | 24,90 | 24,20 | 24,30 | -1,62% | - |
| 19.03.2025 | 25,50 | 25,70 | 24,50 | 24,70 | -3,14% | - |
| 18.03.2025 | 25,70 | 26,10 | 25,30 | 25,50 | 0,00% | - |
| 17.03.2025 | 25,70 | 26,10 | 25,50 | 25,50 | -1,54% | - |
| 14.03.2025 | 25,70 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 13.03.2025 | 26,10 | 26,50 | 25,50 | 25,70 | -1,53% | - |
| 12.03.2025 | 28,30 | 28,50 | 26,10 | 26,10 | -7,12% | - |
| 11.03.2025 | 28,50 | 28,50 | 27,70 | 28,10 | -1,40% | - |
| 10.03.2025 | 29,10 | 29,50 | 28,50 | 28,50 | -2,73% | - |
| 07.03.2025 | 28,50 | 29,90 | 28,10 | 29,30 | 2,81% | - |
| 06.03.2025 | 28,10 | 28,70 | 27,70 | 28,50 | 1,42% | - |
| 05.03.2025 | 28,90 | 29,20 | 27,90 | 28,10 | -3,44% | - |
| 04.03.2025 | 29,70 | 29,90 | 28,90 | 29,10 | -2,02% | - |
| 03.03.2025 | 30,40 | 30,40 | 29,10 | 29,70 | -1,98% | - |
| 28.02.2025 | 30,10 | 30,50 | 29,90 | 30,30 | 1,34% | - |
| 27.02.2025 | 29,70 | 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 | 29,70 | 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 | 31,50 | 31,70 | 0,00% | - |
| 14.02.2025 | 32,50 | 38,70 | 30,60 | 31,70 | 0,00% | 331,00 |
| 13.02.2025 | 31,70 | 32,50 | 31,50 | 31,70 | 0,00% | - |