23,328$
2,50%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 22,71 | 23,41 | 22,69 | 23,31 | 2,42% | 497.718,00 |
| 15.05.2025 | 22,48 | 23,14 | 22,20 | 22,76 | 3,31% | 792.509,00 |
| 14.05.2025 | 23,28 | 23,28 | 21,90 | 22,03 | -5,77% | 780.964,00 |
| 13.05.2025 | 23,58 | 23,66 | 22,83 | 23,38 | 1,34% | 1.273.621,00 |
| 12.05.2025 | 23,30 | 23,99 | 22,89 | 23,07 | 2,08% | 865.631,00 |
| 09.05.2025 | 21,96 | 22,61 | 21,87 | 22,60 | 2,77% | 1.118.085,00 |
| 08.05.2025 | 21,53 | 22,00 | 21,02 | 21,99 | 2,42% | 941.916,00 |
| 07.05.2025 | 22,02 | 22,04 | 20,63 | 21,47 | -2,76% | 1.501.350,00 |
| 06.05.2025 | 23,84 | 23,84 | 20,99 | 22,08 | -5,84% | 1.389.526,00 |
| 05.05.2025 | 23,40 | 23,83 | 23,19 | 23,45 | -1,14% | 932.644,00 |
| 02.05.2025 | 23,37 | 23,72 | 23,11 | 23,72 | 2,55% | 585.097,00 |
| 01.05.2025 | 23,01 | 23,31 | 22,70 | 23,13 | -0,69% | 729.398,00 |
| 30.04.2025 | 22,72 | 23,40 | 22,58 | 23,29 | 2,01% | 770.015,00 |
| 29.04.2025 | 22,33 | 22,86 | 22,00 | 22,83 | 2,06% | 725.119,00 |
| 28.04.2025 | 22,35 | 22,52 | 21,70 | 22,37 | -0,49% | 768.288,00 |
| 25.04.2025 | 22,25 | 22,56 | 21,45 | 22,48 | 0,85% | 699.456,00 |
| 24.04.2025 | 22,42 | 22,72 | 22,15 | 22,29 | -1,81% | 776.500,00 |
| 23.04.2025 | 22,85 | 22,96 | 22,33 | 22,70 | 0,13% | 822.702,00 |
| 22.04.2025 | 22,46 | 23,12 | 22,41 | 22,67 | 1,30% | 773.226,00 |
| 21.04.2025 | 22,00 | 22,41 | 21,39 | 22,38 | 1,27% | 907.808,00 |
| 17.04.2025 | 21,67 | 22,18 | 21,60 | 22,10 | 1,89% | 623.613,00 |
| 16.04.2025 | 22,34 | 22,52 | 21,69 | 21,69 | -2,78% | 813.029,00 |
| 15.04.2025 | 23,36 | 23,36 | 22,25 | 22,31 | -4,82% | 616.519,00 |
| 14.04.2025 | 23,32 | 23,58 | 22,67 | 23,44 | 0,60% | 769.155,00 |
| 11.04.2025 | 21,69 | 23,83 | 21,69 | 23,30 | 7,62% | 1.453.684,00 |
| 10.04.2025 | 22,94 | 22,94 | 21,46 | 21,65 | -5,46% | 949.582,00 |
| 09.04.2025 | 22,09 | 23,26 | 21,76 | 22,90 | 2,51% | 811.036,00 |
| 08.04.2025 | 24,64 | 24,89 | 22,23 | 22,34 | -8,07% | 722.633,00 |
| 07.04.2025 | 25,74 | 25,82 | 24,23 | 24,30 | -6,18% | 853.434,00 |
| 04.04.2025 | 26,01 | 26,64 | 25,65 | 25,90 | -1,93% | 739.635,00 |
| 03.04.2025 | 26,18 | 26,74 | 25,83 | 26,41 | 0,80% | 537.234,00 |
| 02.04.2025 | 26,98 | 26,98 | 26,03 | 26,20 | -2,93% | 450.039,00 |
| 01.04.2025 | 27,03 | 27,20 | 26,65 | 26,99 | -0,37% | 570.504,00 |
| 31.03.2025 | 27,03 | 27,63 | 26,79 | 27,09 | -0,07% | 564.211,00 |
| 28.03.2025 | 27,40 | 27,58 | 26,79 | 27,11 | -1,02% | 395.689,00 |
| 27.03.2025 | 26,59 | 27,54 | 26,59 | 27,39 | 3,24% | 469.045,00 |
| 26.03.2025 | 26,50 | 26,60 | 26,06 | 26,53 | 0,00% | 444.087,00 |
| 25.03.2025 | 26,05 | 26,59 | 25,69 | 26,53 | 1,26% | 1.295.865,00 |
| 24.03.2025 | 26,49 | 26,67 | 26,02 | 26,20 | -0,57% | 462.229,00 |
| 21.03.2025 | 26,33 | 26,83 | 26,14 | 26,35 | -0,08% | 1.272.052,00 |
| 20.03.2025 | 26,87 | 27,10 | 26,31 | 26,37 | -1,79% | 522.026,00 |
| 19.03.2025 | 27,63 | 27,69 | 26,83 | 26,85 | -3,94% | 645.525,00 |
| 18.03.2025 | 27,98 | 28,33 | 27,63 | 27,95 | -0,11% | 532.142,00 |
| 17.03.2025 | 28,20 | 28,56 | 27,84 | 27,98 | -0,50% | 644.259,00 |
| 14.03.2025 | 27,70 | 28,42 | 27,65 | 28,12 | 0,97% | 686.419,00 |
| 13.03.2025 | 28,43 | 28,85 | 27,76 | 27,85 | -2,31% | 683.164,00 |
| 12.03.2025 | 30,25 | 30,25 | 28,45 | 28,51 | -6,80% | 671.996,00 |
| 11.03.2025 | 30,74 | 30,94 | 30,19 | 30,59 | -1,16% | 659.222,00 |
| 10.03.2025 | 31,77 | 32,23 | 30,91 | 30,95 | -2,09% | 923.651,00 |
| 07.03.2025 | 30,64 | 32,51 | 30,61 | 31,61 | 3,06% | 830.793,00 |
| 06.03.2025 | 30,21 | 30,94 | 29,88 | 30,67 | 1,12% | 914.133,00 |
| 05.03.2025 | 30,60 | 31,04 | 29,97 | 30,33 | -1,40% | 859.713,00 |
| 04.03.2025 | 31,10 | 31,41 | 30,65 | 30,76 | -1,28% | 777.626,00 |
| 03.03.2025 | 31,41 | 31,76 | 30,59 | 31,16 | -1,02% | 743.496,00 |
| 28.02.2025 | 31,46 | 31,63 | 31,01 | 31,48 | 0,90% | 772.360,00 |
| 27.02.2025 | 31,08 | 31,30 | 30,73 | 31,20 | 0,16% | 679.565,00 |
| 26.02.2025 | 31,96 | 32,03 | 31,12 | 31,15 | -2,63% | 874.561,00 |
| 25.02.2025 | 31,58 | 32,17 | 31,35 | 31,99 | 1,59% | 659.438,00 |
| 24.02.2025 | 30,19 | 32,20 | 30,18 | 31,49 | 2,98% | 812.031,00 |
| 21.02.2025 | 30,75 | 31,07 | 30,14 | 30,58 | 0,23% | 627.978,00 |
| 20.02.2025 | 30,12 | 30,99 | 30,02 | 30,51 | 0,43% | 790.632,00 |
| 19.02.2025 | 30,47 | 30,68 | 29,68 | 30,38 | 0,76% | 1.077.983,00 |
| 18.02.2025 | 33,33 | 33,33 | 29,55 | 30,15 | -8,80% | 1.182.136,00 |
| 14.02.2025 | 38,33 | 40,77 | 32,58 | 33,06 | -0,60% | 2.750.687,00 |
| 13.02.2025 | 32,94 | 33,78 | 32,89 | 33,26 | 0,85% | 1.503.975,00 |
| 12.02.2025 | 33,00 | 33,21 | 32,64 | 32,98 | -1,61% | 934.742,00 |
| 11.02.2025 | 33,53 | 33,73 | 33,18 | 33,52 | -0,03% | 445.348,00 |
| 10.02.2025 | 33,85 | 34,14 | 33,16 | 33,53 | -1,12% | 707.746,00 |
| 07.02.2025 | 34,05 | 34,25 | 33,70 | 33,91 | -0,35% | 545.026,00 |
| 06.02.2025 | 34,52 | 34,71 | 33,91 | 34,03 | -0,73% | 581.383,00 |
| 05.02.2025 | 34,09 | 34,72 | 33,80 | 34,28 | 0,68% | 424.405,00 |
| 04.02.2025 | 34,32 | 34,54 | 33,86 | 34,05 | -0,96% | 366.318,00 |
| 03.02.2025 | 33,90 | 34,98 | 33,78 | 34,38 | -0,41% | 335.849,00 |
| 31.01.2025 | 34,77 | 35,14 | 34,34 | 34,52 | -1,57% | 367.136,00 |
| 30.01.2025 | 34,64 | 35,16 | 34,47 | 35,07 | 2,10% | 335.289,00 |
| 29.01.2025 | 34,46 | 34,79 | 34,08 | 34,35 | 0,20% | 289.594,00 |
| 28.01.2025 | 35,22 | 35,88 | 34,20 | 34,28 | -3,55% | 295.972,00 |
| 27.01.2025 | 35,40 | 36,38 | 35,27 | 35,54 | 2,07% | 453.919,00 |
| 24.01.2025 | 34,26 | 35,02 | 34,20 | 34,82 | 1,69% | 486.193,00 |
| 23.01.2025 | 33,70 | 34,27 | 33,56 | 34,24 | 1,33% | 538.739,00 |
| 22.01.2025 | 34,82 | 34,91 | 33,49 | 33,79 | -3,65% | 607.884,00 |
| 21.01.2025 | 34,97 | 35,58 | 34,79 | 35,07 | 0,14% | 557.996,00 |
| 17.01.2025 | 35,23 | 35,26 | 34,67 | 35,02 | 0,03% | 307.420,00 |
| 16.01.2025 | 33,54 | 35,18 | 33,40 | 35,01 | 4,45% | 470.202,00 |
| 15.01.2025 | 34,52 | 34,52 | 32,95 | 33,52 | -0,97% | 305.448,00 |
| 14.01.2025 | 33,63 | 33,89 | 32,95 | 33,85 | 1,35% | 420.208,00 |
| 13.01.2025 | 33,25 | 33,62 | 33,05 | 33,40 | 0,12% | 543.900,00 |
| 10.01.2025 | 34,20 | 34,45 | 32,84 | 33,36 | -3,44% | 924.202,00 |
| 08.01.2025 | 34,02 | 34,75 | 33,61 | 34,55 | 0,67% | 601.778,00 |
| 07.01.2025 | 34,18 | 34,60 | 33,99 | 34,32 | 0,44% | 545.382,00 |
| 06.01.2025 | 35,01 | 35,52 | 33,87 | 34,17 | -2,98% | 601.159,00 |
| 03.01.2025 | 34,81 | 35,43 | 34,48 | 35,22 | 1,06% | 362.002,00 |
| 02.01.2025 | 35,33 | 35,79 | 34,84 | 34,85 | -0,80% | 392.163,00 |
| 31.12.2024 | 35,15 | 35,87 | 34,94 | 35,13 | 0,43% | 384.466,00 |
| 30.12.2024 | 35,02 | 35,16 | 34,08 | 34,98 | -0,48% | 571.331,00 |
| 27.12.2024 | 35,18 | 35,73 | 34,76 | 35,15 | -0,82% | 467.097,00 |
| 26.12.2024 | 34,81 | 35,52 | 34,55 | 35,44 | 1,46% | 438.676,00 |
| 24.12.2024 | 34,11 | 34,99 | 34,00 | 34,93 | 2,04% | 310.947,00 |
| 23.12.2024 | 33,53 | 34,56 | 33,25 | 34,23 | 1,78% | 606.971,00 |
| 20.12.2024 | 32,82 | 34,01 | 32,82 | 33,63 | 1,88% | 1.416.497,00 |