19,750€
0,25%
Echtzeit-Aktienkurs Treehouse Foods
Bid:
Ask:
Aktienkurse zur Treehouse Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,65 | 19,75 | 18,85 | 19,05 | -3,30% | - |
| 24.04.2025 | 19,95 | 19,95 | 19,35 | 19,70 | -0,25% | - |
| 23.04.2025 | 20,10 | 20,30 | 19,70 | 19,75 | 0,77% | - |
| 22.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | 20,00 |
| 17.04.2025 | 19,25 | 19,45 | 18,75 | 19,30 | -1,53% | - |
| 16.04.2025 | 19,55 | 19,75 | 19,25 | 19,60 | -2,49% | - |
| 15.04.2025 | 20,70 | 20,70 | 20,10 | 20,10 | -1,47% | - |
| 14.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 10,00 |
| 11.04.2025 | 19,15 | 21,00 | 18,85 | 20,10 | 2,55% | - |
| 10.04.2025 | 20,90 | 20,90 | 19,55 | 19,60 | -2,49% | - |
| 09.04.2025 | 20,00 | 20,30 | 19,60 | 20,10 | -8,22% | - |
| 08.04.2025 | 22,40 | 22,80 | 21,90 | 21,90 | -5,60% | - |
| 07.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 111,00 |
| 04.04.2025 | 23,70 | 24,30 | 23,60 | 23,60 | -1,26% | - |
| 03.04.2025 | 23,80 | 24,10 | 23,20 | 23,90 | -1,65% | - |
| 02.04.2025 | 24,90 | 25,10 | 24,20 | 24,30 | -2,02% | - |
| 01.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 1,00 |
| 31.03.2025 | 25,20 | 25,40 | 25,20 | 25,20 | 0,00% | 121,00 |
| 28.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 27.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 26.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 25.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | - |
| 21.03.2025 | 24,30 | 24,70 | 24,10 | 24,70 | 0,00% | - |
| 20.03.2025 | 24,90 | 25,10 | 24,40 | 24,70 | -1,98% | - |
| 19.03.2025 | 25,70 | 25,70 | 24,90 | 25,20 | -1,56% | - |
| 18.03.2025 | 25,50 | 26,00 | 25,30 | 25,60 | -1,92% | - |
| 17.03.2025 | 25,90 | 26,10 | 25,60 | 26,10 | 1,16% | - |
| 14.03.2025 | 25,70 | 25,90 | 25,40 | 25,80 | -1,53% | - |
| 13.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | 1,00 |
| 12.03.2025 | 28,30 | 28,40 | 26,10 | 26,50 | -4,33% | - |
| 11.03.2025 | 28,30 | 28,50 | 27,70 | 27,70 | -5,14% | - |
| 10.03.2025 | 29,10 | 29,60 | 28,80 | 29,20 | 3,55% | - |
| 07.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 06.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 05.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 04.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 03.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | - |
| 28.02.2025 | 30,10 | 30,80 | 29,80 | 29,90 | 0,00% | - |
| 27.02.2025 | 29,70 | 30,10 | 29,50 | 29,90 | -0,66% | - |
| 26.02.2025 | 30,50 | 30,60 | 29,90 | 30,10 | -0,66% | - |
| 25.02.2025 | 30,10 | 30,50 | 29,90 | 30,30 | -0,66% | - |
| 24.02.2025 | 29,30 | 30,70 | 28,80 | 30,50 | 5,17% | - |
| 21.02.2025 | 29,10 | 29,70 | 28,90 | 29,00 | 0,00% | - |
| 20.02.2025 | 29,10 | 29,40 | 28,70 | 29,00 | 0,35% | - |
| 19.02.2025 | 28,90 | 29,40 | 28,60 | 28,90 | -1,37% | - |
| 18.02.2025 | 31,70 | 31,80 | 29,20 | 29,30 | -6,69% | - |
| 17.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | 20,00 |
| 14.02.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -4,67% | 123,00 |
| 13.02.2025 | 31,70 | 32,20 | 31,40 | 32,10 | 1,26% | - |
| 12.02.2025 | 32,30 | 32,30 | 31,70 | 31,70 | -2,46% | - |
| 11.02.2025 | 32,50 | 32,70 | 32,10 | 32,50 | -1,22% | - |
| 10.02.2025 | 32,90 | 33,10 | 32,40 | 32,90 | 0,92% | - |
| 07.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 06.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 05.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 04.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 03.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 31.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 30.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 29.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 28.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 27.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 24.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 23.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 22.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 21.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 20.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | - |
| 17.01.2025 | 34,10 | 34,40 | 33,70 | 33,90 | 2,11% | - |
| 16.01.2025 | 32,70 | 33,20 | 32,50 | 33,20 | 2,79% | - |
| 15.01.2025 | 32,90 | 33,70 | 32,30 | 32,30 | 0,62% | - |
| 14.01.2025 | 32,70 | 32,70 | 32,10 | 32,10 | -1,53% | - |
| 13.01.2025 | 32,50 | 32,90 | 32,50 | 32,60 | 0,62% | - |
| 10.01.2025 | 33,50 | 33,80 | 32,30 | 32,40 | -3,28% | - |
| 09.01.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,30% | - |
| 08.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 120,00 |
| 07.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 2,00 |
| 06.01.2025 | 34,10 | 34,20 | 33,60 | 34,00 | 0,59% | - |
| 03.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 02.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 30.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | - |
| 27.12.2024 | 33,90 | 34,20 | 33,50 | 33,50 | 2,76% | - |
| 23.12.2024 | 32,30 | 32,70 | 32,10 | 32,60 | 1,88% | - |
| 20.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 14,00 |
| 19.12.2024 | 31,90 | 32,10 | 31,10 | 31,80 | -1,85% | - |
| 18.12.2024 | 32,50 | 32,50 | 32,10 | 32,40 | -0,31% | - |
| 17.12.2024 | 32,70 | 32,90 | 32,20 | 32,50 | -1,22% | - |
| 16.12.2024 | 32,90 | 33,20 | 32,50 | 32,90 | 1,54% | - |
| 13.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 3,00 |
| 12.12.2024 | 32,10 | 32,70 | 32,00 | 32,60 | 0,62% | - |
| 11.12.2024 | 32,30 | 32,60 | 32,10 | 32,40 | 0,62% | - |
| 10.12.2024 | 31,90 | 32,30 | 31,40 | 32,20 | 0,31% | - |
| 09.12.2024 | 31,70 | 32,40 | 31,50 | 32,10 | 2,23% | - |
| 06.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 05.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | - |
| 04.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 03.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 02.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | - |
| 29.11.2024 | 32,90 | 33,40 | 32,50 | 32,50 | -1,22% | - |
| 28.11.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -1,50% | - |