41,940$
-0,52%
Echtzeit-Aktienkurs Treehouse Foods
Bid:
Ask:
Aktienkurse zur Treehouse Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 42,21 | 42,51 | 41,44 | 41,93 | -0,55% | 374.623,00 |
| 05.09.2024 | 41,48 | 42,76 | 41,27 | 42,16 | 2,11% | 480.352,00 |
| 04.09.2024 | 41,82 | 42,15 | 40,76 | 41,29 | -1,03% | 449.535,00 |
| 03.09.2024 | 40,86 | 42,13 | 40,86 | 41,72 | 1,53% | 421.126,00 |
| 30.08.2024 | 40,65 | 41,25 | 40,50 | 41,09 | 1,38% | 406.279,00 |
| 29.08.2024 | 40,54 | 40,86 | 39,64 | 40,53 | 0,30% | 336.368,00 |
| 28.08.2024 | 40,42 | 40,90 | 40,00 | 40,41 | -1,00% | 371.850,00 |
| 27.08.2024 | 41,43 | 41,65 | 40,44 | 40,82 | -1,35% | 785.311,00 |
| 26.08.2024 | 40,75 | 42,73 | 40,62 | 41,38 | 2,53% | 560.906,00 |
| 23.08.2024 | 40,06 | 40,53 | 39,80 | 40,36 | 1,05% | 245.097,00 |
| 22.08.2024 | 39,84 | 40,08 | 39,38 | 39,94 | -0,10% | 216.225,00 |
| 21.08.2024 | 39,77 | 40,20 | 39,70 | 39,98 | 1,06% | 193.595,00 |
| 20.08.2024 | 39,49 | 39,78 | 39,02 | 39,56 | -0,33% | 252.489,00 |
| 19.08.2024 | 39,30 | 39,75 | 38,93 | 39,69 | 1,28% | 494.112,00 |
| 16.08.2024 | 38,67 | 39,40 | 38,67 | 39,19 | 0,98% | 272.620,00 |
| 15.08.2024 | 39,21 | 39,25 | 38,43 | 38,81 | 0,67% | 440.354,00 |
| 14.08.2024 | 38,35 | 38,66 | 38,07 | 38,55 | 0,84% | 283.438,00 |
| 13.08.2024 | 37,85 | 38,31 | 37,61 | 38,23 | 1,24% | 296.369,00 |
| 12.08.2024 | 39,66 | 39,66 | 37,60 | 37,76 | -4,31% | 451.532,00 |
| 09.08.2024 | 39,35 | 39,68 | 38,57 | 39,46 | 0,33% | 392.654,00 |
| 08.08.2024 | 38,43 | 39,40 | 38,31 | 39,33 | 2,64% | 754.346,00 |
| 07.08.2024 | 37,80 | 38,79 | 37,20 | 38,32 | 2,76% | 798.102,00 |
| 06.08.2024 | 38,50 | 38,50 | 36,94 | 37,29 | -2,71% | 898.614,00 |
| 05.08.2024 | 40,25 | 40,52 | 36,89 | 38,33 | -2,49% | 979.098,00 |
| 02.08.2024 | 38,83 | 39,92 | 38,62 | 39,31 | -0,10% | 492.431,00 |
| 01.08.2024 | 40,28 | 40,57 | 38,88 | 39,35 | -2,31% | 762.560,00 |
| 31.07.2024 | 39,61 | 41,00 | 38,93 | 40,28 | 2,42% | 420.533,00 |
| 30.07.2024 | 38,20 | 39,46 | 38,14 | 39,33 | 2,45% | 473.283,00 |
| 29.07.2024 | 38,70 | 38,75 | 38,14 | 38,39 | -0,90% | 286.865,00 |
| 26.07.2024 | 38,89 | 39,04 | 38,27 | 38,74 | 0,57% | 366.209,00 |
| 25.07.2024 | 38,33 | 39,33 | 37,98 | 38,52 | 1,18% | 470.498,00 |
| 24.07.2024 | 38,35 | 38,70 | 37,69 | 38,07 | -1,30% | 391.445,00 |
| 23.07.2024 | 38,05 | 38,71 | 37,79 | 38,57 | 1,77% | 547.507,00 |
| 22.07.2024 | 38,13 | 38,15 | 37,33 | 37,90 | 0,11% | 337.959,00 |
| 19.07.2024 | 38,39 | 38,41 | 37,56 | 37,86 | -1,35% | 410.812,00 |
| 18.07.2024 | 39,42 | 39,95 | 38,34 | 38,38 | -3,54% | 390.079,00 |
| 17.07.2024 | 38,19 | 39,91 | 38,05 | 39,79 | 4,22% | 758.715,00 |
| 16.07.2024 | 37,97 | 38,56 | 37,96 | 38,18 | 1,03% | 351.312,00 |
| 15.07.2024 | 37,76 | 37,85 | 37,20 | 37,79 | 0,83% | 658.197,00 |
| 12.07.2024 | 38,03 | 38,15 | 37,38 | 37,48 | -0,11% | 284.241,00 |
| 11.07.2024 | 36,32 | 37,68 | 36,12 | 37,52 | 3,79% | 298.585,00 |
| 10.07.2024 | 36,38 | 36,55 | 36,13 | 36,15 | -0,44% | 259.556,00 |
| 09.07.2024 | 37,31 | 37,31 | 36,29 | 36,31 | -3,07% | 332.218,00 |
| 08.07.2024 | 38,34 | 38,72 | 37,45 | 37,46 | -1,91% | 494.414,00 |
| 05.07.2024 | 36,93 | 38,87 | 36,79 | 38,19 | 3,30% | 593.978,00 |
| 03.07.2024 | 37,35 | 37,35 | 36,81 | 36,97 | -0,38% | 226.803,00 |
| 02.07.2024 | 36,59 | 37,29 | 36,41 | 37,11 | 2,29% | 303.812,00 |
| 01.07.2024 | 36,71 | 36,78 | 36,20 | 36,28 | -0,98% | 721.161,00 |
| 28.06.2024 | 36,54 | 36,66 | 36,08 | 36,64 | 0,55% | 967.419,00 |
| 27.06.2024 | 36,88 | 36,88 | 35,89 | 36,44 | -0,63% | 504.593,00 |
| 26.06.2024 | 36,21 | 36,81 | 36,08 | 36,67 | -0,24% | 497.681,00 |
| 25.06.2024 | 37,16 | 37,20 | 36,49 | 36,76 | -1,82% | 462.771,00 |
| 24.06.2024 | 36,42 | 37,58 | 36,42 | 37,44 | 2,66% | 363.307,00 |
| 21.06.2024 | 36,20 | 37,57 | 36,20 | 36,47 | 0,77% | 1.629.627,00 |
| 20.06.2024 | 35,50 | 36,36 | 35,50 | 36,19 | 1,20% | 496.562,00 |
| 18.06.2024 | 35,97 | 36,18 | 35,49 | 35,76 | -0,53% | 328.021,00 |
| 17.06.2024 | 35,17 | 36,09 | 35,13 | 35,95 | 1,90% | 287.408,00 |
| 14.06.2024 | 35,15 | 35,40 | 34,88 | 35,28 | -0,14% | 296.564,00 |
| 13.06.2024 | 35,31 | 35,48 | 34,95 | 35,33 | -0,53% | 291.726,00 |
| 12.06.2024 | 36,10 | 36,10 | 35,30 | 35,52 | -0,34% | 351.691,00 |
| 11.06.2024 | 35,23 | 35,67 | 34,96 | 35,64 | 0,76% | 337.671,00 |
| 10.06.2024 | 35,82 | 35,82 | 35,03 | 35,37 | -2,40% | 387.380,00 |
| 07.06.2024 | 36,11 | 36,45 | 36,03 | 36,24 | -0,49% | 256.445,00 |
| 06.06.2024 | 36,58 | 36,68 | 36,17 | 36,42 | -1,33% | 239.925,00 |
| 05.06.2024 | 36,97 | 37,11 | 36,56 | 36,91 | -0,24% | 303.803,00 |
| 04.06.2024 | 37,16 | 37,20 | 36,61 | 37,00 | -0,48% | 330.187,00 |
| 03.06.2024 | 36,52 | 37,38 | 36,32 | 37,18 | 2,40% | 439.606,00 |
| 31.05.2024 | 35,43 | 36,47 | 35,39 | 36,31 | 2,89% | 659.597,00 |
| 30.05.2024 | 35,17 | 35,59 | 34,99 | 35,29 | 0,66% | 378.624,00 |
| 29.05.2024 | 34,89 | 35,20 | 34,77 | 35,06 | -0,34% | 672.027,00 |
| 28.05.2024 | 35,17 | 35,32 | 34,93 | 35,18 | -0,06% | 506.370,00 |
| 24.05.2024 | 35,23 | 35,23 | 34,93 | 35,20 | 0,26% | 337.724,00 |
| 23.05.2024 | 35,18 | 35,21 | 34,82 | 35,11 | -0,54% | 385.891,00 |
| 22.05.2024 | 35,05 | 35,41 | 34,89 | 35,30 | 0,26% | 280.507,00 |
| 21.05.2024 | 35,71 | 35,71 | 35,05 | 35,21 | -0,96% | 310.506,00 |
| 20.05.2024 | 35,28 | 35,72 | 35,14 | 35,55 | 0,57% | 459.671,00 |
| 17.05.2024 | 35,53 | 35,62 | 35,06 | 35,35 | -0,20% | 386.450,00 |
| 16.05.2024 | 34,80 | 35,43 | 34,80 | 35,42 | 2,10% | 344.972,00 |
| 15.05.2024 | 35,72 | 35,79 | 34,66 | 34,69 | -2,20% | 516.794,00 |
| 14.05.2024 | 35,27 | 35,70 | 34,99 | 35,47 | 1,46% | 584.276,00 |
| 13.05.2024 | 34,72 | 35,23 | 34,72 | 34,96 | 0,92% | 433.561,00 |
| 10.05.2024 | 35,28 | 35,69 | 34,38 | 34,64 | -2,01% | 541.087,00 |
| 09.05.2024 | 34,80 | 35,36 | 34,45 | 35,35 | 1,58% | 488.715,00 |
| 08.05.2024 | 35,51 | 35,59 | 34,78 | 34,80 | -2,00% | 421.140,00 |
| 07.05.2024 | 34,73 | 36,02 | 34,61 | 35,51 | 2,69% | 992.844,00 |
| 06.05.2024 | 36,63 | 36,74 | 33,28 | 34,58 | -7,19% | 1.422.415,00 |
| 03.05.2024 | 37,90 | 38,15 | 37,25 | 37,26 | -0,98% | 469.892,00 |
| 02.05.2024 | 38,23 | 38,67 | 37,54 | 37,63 | -0,76% | 621.051,00 |
| 01.05.2024 | 37,33 | 38,31 | 37,09 | 37,92 | 0,99% | 394.076,00 |
| 30.04.2024 | 37,18 | 37,77 | 37,06 | 37,55 | 0,89% | 406.003,00 |
| 29.04.2024 | 36,00 | 37,27 | 35,92 | 37,22 | 3,85% | 475.988,00 |
| 26.04.2024 | 35,76 | 36,18 | 35,76 | 35,84 | -0,17% | 345.086,00 |
| 25.04.2024 | 36,71 | 37,05 | 35,87 | 35,90 | -2,31% | 433.648,00 |
| 24.04.2024 | 36,34 | 36,83 | 36,25 | 36,75 | 0,16% | 491.890,00 |
| 23.04.2024 | 36,62 | 37,01 | 36,44 | 36,69 | 0,05% | 324.492,00 |
| 22.04.2024 | 36,88 | 37,03 | 36,45 | 36,67 | -0,19% | 427.820,00 |
| 19.04.2024 | 36,66 | 37,00 | 36,66 | 36,74 | 0,30% | 431.007,00 |
| 18.04.2024 | 35,75 | 36,67 | 35,59 | 36,63 | 2,55% | 344.805,00 |
| 17.04.2024 | 36,23 | 36,32 | 35,72 | 35,72 | -0,64% | 304.134,00 |
| 16.04.2024 | 36,33 | 36,41 | 35,90 | 35,95 | -0,99% | 438.796,00 |