TreeHouse Foods Inc.
[WKN: A0ER18 | ISIN: US89469A1043]
Aktienkurse
19,730$ 11,78%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid: Ask:

Aktienkurse zur TreeHouse Foods Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.08.2025 17,94 19,73 17,81 19,73 11,78% 923.199,00
21.08.2025 18,00 18,01 17,37 17,65 -2,65% 930.395,00
20.08.2025 18,52 18,80 18,07 18,13 -2,00% 1.397.225,00
19.08.2025 18,49 19,02 18,34 18,50 1,26% 1.252.030,00
18.08.2025 18,28 18,63 18,00 18,27 0,66% 1.085.361,00
15.08.2025 19,29 19,36 18,15 18,15 -5,32% 1.026.433,00
14.08.2025 18,88 19,18 18,52 19,17 0,37% 710.017,00
13.08.2025 18,34 19,27 18,03 19,10 4,71% 1.691.281,00
12.08.2025 17,69 18,60 17,59 18,24 3,75% 1.421.267,00
11.08.2025 18,71 19,02 17,54 17,58 -5,64% 889.144,00
08.08.2025 19,13 19,16 18,49 18,63 -2,61% 574.194,00
07.08.2025 19,26 19,69 18,82 19,13 -0,05% 737.744,00
06.08.2025 19,79 19,98 19,12 19,14 -3,48% 684.049,00
05.08.2025 19,39 19,93 19,20 19,83 2,32% 684.279,00
04.08.2025 19,50 19,50 18,84 19,38 -0,62% 621.718,00
01.08.2025 19,25 19,80 18,98 19,50 1,46% 976.616,00
31.07.2025 20,57 20,57 18,50 19,22 -6,56% 1.296.924,00
30.07.2025 21,41 21,66 20,48 20,57 -3,15% 563.667,00
29.07.2025 20,82 21,47 20,73 21,24 1,72% 606.197,00
28.07.2025 20,95 21,34 20,61 20,88 -1,93% 515.459,00
25.07.2025 21,09 21,37 20,65 21,29 0,47% 317.578,00
24.07.2025 21,51 21,51 21,10 21,19 -1,17% 463.295,00
23.07.2025 21,06 21,63 20,91 21,44 2,83% 435.411,00
22.07.2025 19,94 21,11 19,74 20,85 5,84% 600.109,00
21.07.2025 20,21 20,25 19,58 19,70 -1,55% 371.979,00
18.07.2025 20,32 20,52 19,65 20,01 -0,84% 600.625,00
17.07.2025 19,48 20,22 19,44 20,18 3,91% 515.967,00
16.07.2025 19,21 19,73 19,11 19,42 1,52% 504.425,00
15.07.2025 20,61 20,68 19,12 19,13 -7,27% 690.080,00
14.07.2025 20,75 20,89 20,25 20,63 -1,29% 485.378,00
11.07.2025 20,71 20,91 20,19 20,90 -0,19% 454.669,00
10.07.2025 20,67 21,26 20,43 20,94 1,06% 450.929,00
09.07.2025 21,04 21,07 19,97 20,72 -1,33% 396.825,00
08.07.2025 20,61 21,19 20,25 21,00 1,69% 550.373,00
07.07.2025 20,59 20,96 20,36 20,65 -1,20% 938.277,00
03.07.2025 21,07 21,28 20,59 20,90 -0,67% 391.555,00
02.07.2025 20,90 21,38 20,72 21,04 1,15% 837.527,00
01.07.2025 19,48 21,59 19,41 20,80 7,11% 1.055.038,00
30.06.2025 19,58 19,70 19,29 19,42 -0,36% 535.346,00
27.06.2025 19,84 20,01 19,36 19,49 -1,42% 1.157.668,00
26.06.2025 19,63 19,93 19,43 19,77 1,18% 820.234,00
25.06.2025 20,76 20,76 19,54 19,54 -6,19% 560.076,00
24.06.2025 21,27 21,28 20,72 20,83 -0,81% 499.385,00
23.06.2025 20,80 21,11 20,49 21,00 0,96% 607.652,00
20.06.2025 20,54 21,14 20,51 20,80 1,76% 1.168.496,00
18.06.2025 20,17 20,68 20,17 20,44 1,39% 718.371,00
17.06.2025 20,42 20,56 20,13 20,16 -1,99% 541.011,00
16.06.2025 20,85 20,88 20,17 20,57 -0,72% 523.341,00
13.06.2025 21,49 21,73 20,69 20,72 -4,78% 438.758,00
12.06.2025 21,66 21,79 21,33 21,76 0,00% 436.677,00
11.06.2025 22,36 22,67 21,72 21,76 -2,33% 605.226,00
10.06.2025 22,64 23,00 22,25 22,28 -1,28% 538.240,00
09.06.2025 22,50 22,98 22,50 22,57 1,03% 552.136,00
06.06.2025 22,17 22,38 22,00 22,34 2,29% 556.935,00
05.06.2025 21,96 21,99 21,54 21,84 -0,55% 449.205,00
04.06.2025 22,06 22,16 21,82 21,96 -0,23% 333.899,00
03.06.2025 21,85 22,15 21,69 22,01 0,09% 454.786,00
02.06.2025 22,25 22,34 21,72 21,99 -2,09% 467.778,00
30.05.2025 22,56 22,76 22,41 22,46 -0,27% 499.533,00
29.05.2025 22,19 22,57 22,16 22,52 0,63% 270.059,00
28.05.2025 22,92 23,09 22,20 22,38 -2,06% 589.244,00
27.05.2025 22,05 22,85 22,05 22,85 3,96% 607.802,00
23.05.2025 22,43 22,43 21,69 21,98 -2,22% 431.664,00
22.05.2025 22,39 22,63 21,97 22,48 -0,13% 614.074,00
21.05.2025 23,57 23,57 22,40 22,51 -4,54% 389.464,00
20.05.2025 23,03 23,66 23,03 23,58 1,59% 509.181,00
19.05.2025 23,11 23,29 22,96 23,21 -0,43% 492.440,00
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