42,180$
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 42,27 | 42,33 | 41,84 | 42,19 | 0,02% | 165.730,00 |
| 16.10.2024 | 41,50 | 42,37 | 41,50 | 42,18 | 1,37% | 247.925,00 |
| 15.10.2024 | 40,91 | 42,28 | 40,77 | 41,61 | 1,81% | 334.106,00 |
| 14.10.2024 | 40,68 | 40,95 | 40,41 | 40,87 | 0,12% | 174.970,00 |
| 11.10.2024 | 40,90 | 41,10 | 40,48 | 40,82 | 0,29% | 203.821,00 |
| 10.10.2024 | 41,04 | 41,17 | 40,53 | 40,70 | -0,73% | 264.238,00 |
| 09.10.2024 | 40,75 | 41,19 | 40,74 | 41,00 | 0,86% | 234.693,00 |
| 08.10.2024 | 40,04 | 40,94 | 39,84 | 40,65 | 1,70% | 284.977,00 |
| 07.10.2024 | 39,99 | 40,24 | 39,83 | 39,97 | -0,37% | 291.308,00 |
| 04.10.2024 | 40,02 | 40,28 | 39,96 | 40,12 | 0,65% | 226.698,00 |
| 03.10.2024 | 40,49 | 40,77 | 39,84 | 39,86 | -2,28% | 274.741,00 |
| 02.10.2024 | 40,92 | 41,02 | 40,45 | 40,79 | -1,50% | 314.831,00 |
| 01.10.2024 | 42,03 | 42,04 | 41,02 | 41,41 | -1,36% | 323.231,00 |
| 30.09.2024 | 42,18 | 42,22 | 41,62 | 41,98 | -0,14% | 251.678,00 |
| 27.09.2024 | 41,93 | 42,55 | 41,60 | 42,04 | 1,06% | 274.199,00 |
| 26.09.2024 | 40,75 | 41,74 | 40,75 | 41,60 | 2,36% | 309.616,00 |
| 25.09.2024 | 41,38 | 41,38 | 40,60 | 40,64 | -1,41% | 326.519,00 |
| 24.09.2024 | 41,52 | 41,80 | 41,11 | 41,22 | -0,84% | 266.084,00 |
| 23.09.2024 | 41,94 | 42,16 | 41,55 | 41,57 | -0,88% | 272.083,00 |
| 20.09.2024 | 41,78 | 42,08 | 41,55 | 41,94 | 0,19% | 1.271.072,00 |
| 19.09.2024 | 43,12 | 43,18 | 41,83 | 41,86 | -2,36% | 340.834,00 |
| 18.09.2024 | 43,00 | 43,84 | 42,81 | 42,87 | -0,81% | 632.175,00 |
| 17.09.2024 | 43,11 | 43,53 | 42,90 | 43,22 | 0,70% | 477.290,00 |
| 16.09.2024 | 43,00 | 43,54 | 42,70 | 42,92 | 0,35% | 406.358,00 |
| 13.09.2024 | 41,94 | 42,82 | 41,59 | 42,77 | 2,71% | 273.383,00 |
| 12.09.2024 | 40,86 | 41,66 | 40,86 | 41,64 | 1,83% | 340.050,00 |
| 11.09.2024 | 41,15 | 41,17 | 40,33 | 40,89 | -1,16% | 481.472,00 |
| 10.09.2024 | 41,82 | 42,17 | 41,11 | 41,37 | -0,93% | 380.522,00 |
| 09.09.2024 | 41,93 | 42,16 | 40,83 | 41,76 | -0,41% | 578.406,00 |
| 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 |