16,350€
-0,30%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,65 | 17,00 | 16,65 | 16,85 | 2,74% | - |
| 14.10.2025 | 16,25 | 16,65 | 16,15 | 16,40 | -2,96% | - |
| 13.10.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -4,79% | 942,00 |
| 10.10.2025 | 17,65 | 17,85 | 17,55 | 17,75 | 1,43% | - |
| 09.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,86% | 59,00 |
| 08.10.2025 | 17,45 | 17,50 | 17,20 | 17,35 | -1,42% | - |
| 07.10.2025 | 17,55 | 17,70 | 17,20 | 17,60 | -0,56% | - |
| 06.10.2025 | 18,40 | 18,55 | 17,45 | 17,70 | -3,28% | - |
| 03.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | 610,00 |
| 02.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 130,00 |
| 01.10.2025 | 17,10 | 17,60 | 17,10 | 17,60 | 4,14% | 581,00 |
| 30.09.2025 | 16,70 | 16,90 | 16,60 | 16,90 | 7,64% | 832,00 |
| 29.09.2025 | 14,00 | 15,70 | 14,00 | 15,70 | 15,02% | 1.356,00 |
| 26.09.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 25.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,20% | 60,00 |
| 24.09.2025 | 13,85 | 14,20 | 13,85 | 14,05 | -2,09% | - |
| 23.09.2025 | 14,45 | 14,75 | 14,35 | 14,35 | -2,71% | - |
| 22.09.2025 | 14,75 | 14,85 | 14,60 | 14,75 | 0,68% | - |
| 19.09.2025 | 14,65 | 14,85 | 14,55 | 14,65 | 0,00% | - |
| 18.09.2025 | 14,55 | 14,80 | 14,50 | 14,65 | 1,74% | - |
| 17.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,37% | 130,00 |
| 16.09.2025 | 14,75 | 14,90 | 14,60 | 14,75 | -0,34% | - |
| 15.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | 230,00 |
| 12.09.2025 | 15,25 | 15,35 | 15,05 | 15,10 | 0,67% | - |
| 11.09.2025 | 15,05 | 15,20 | 14,95 | 15,00 | 1,35% | - |
| 10.09.2025 | 15,15 | 15,25 | 14,75 | 14,80 | -2,95% | - |
| 09.09.2025 | 15,25 | 15,40 | 15,10 | 15,25 | 1,33% | - |
| 08.09.2025 | 15,55 | 15,55 | 14,85 | 15,05 | -4,44% | - |
| 05.09.2025 | 15,55 | 15,95 | 15,35 | 15,75 | 2,61% | - |
| 04.09.2025 | 15,55 | 15,70 | 15,35 | 15,35 | -0,65% | - |
| 03.09.2025 | 15,45 | 15,75 | 15,35 | 15,45 | 0,65% | - |
| 02.09.2025 | 15,65 | 15,85 | 15,30 | 15,35 | -1,92% | - |
| 01.09.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,29% | - |
| 29.08.2025 | 15,55 | 15,80 | 15,45 | 15,45 | 0,65% | - |
| 28.08.2025 | 15,75 | 15,95 | 15,20 | 15,35 | -0,65% | - |
| 27.08.2025 | 15,25 | 15,55 | 15,15 | 15,45 | -1,28% | - |
| 26.08.2025 | 16,15 | 16,20 | 15,55 | 15,65 | -3,10% | - |
| 25.08.2025 | 16,85 | 16,85 | 16,05 | 16,15 | -1,52% | - |
| 22.08.2025 | 15,25 | 16,45 | 15,25 | 16,40 | 7,19% | - |
| 21.08.2025 | 15,55 | 15,60 | 15,15 | 15,30 | -1,92% | - |
| 20.08.2025 | 15,85 | 16,15 | 15,60 | 15,60 | -2,80% | - |
| 19.08.2025 | 15,65 | 16,35 | 15,55 | 16,05 | 2,23% | - |
| 18.08.2025 | 15,45 | 15,95 | 15,40 | 15,70 | -1,26% | - |
| 15.08.2025 | 16,50 | 16,55 | 15,90 | 15,90 | -1,55% | - |
| 14.08.2025 | 16,35 | 16,35 | 15,85 | 16,15 | 0,00% | - |
| 13.08.2025 | 15,55 | 16,20 | 15,40 | 16,15 | 3,53% | - |
| 12.08.2025 | 15,15 | 15,70 | 15,15 | 15,60 | 1,30% | - |
| 11.08.2025 | 16,05 | 16,40 | 15,40 | 15,40 | -4,35% | - |
| 08.08.2025 | 16,45 | 16,65 | 16,05 | 16,10 | -0,62% | - |
| 07.08.2025 | 16,45 | 16,75 | 16,20 | 16,20 | -5,81% | - |
| 06.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | 6,00 |
| 05.08.2025 | 16,85 | 17,05 | 16,60 | 16,95 | 2,11% | - |
| 04.08.2025 | 16,85 | 16,95 | 16,20 | 16,60 | 0,00% | - |
| 01.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | 70,00 |
| 31.07.2025 | 18,00 | 18,30 | 16,15 | 17,00 | -7,10% | - |
| 30.07.2025 | 18,35 | 18,75 | 18,25 | 18,30 | -0,81% | - |
| 29.07.2025 | 18,15 | 18,65 | 17,90 | 18,45 | 1,37% | - |
| 28.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 70,00 |
| 25.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,39% | 70,00 |
| 24.07.2025 | 18,15 | 18,25 | 17,90 | 18,05 | -0,55% | - |
| 23.07.2025 | 17,85 | 18,45 | 17,80 | 18,15 | 2,54% | - |
| 22.07.2025 | 16,85 | 18,05 | 16,75 | 17,70 | 4,12% | - |
| 21.07.2025 | 17,25 | 17,40 | 16,95 | 17,00 | -0,58% | - |
| 18.07.2025 | 17,30 | 17,30 | 17,10 | 17,10 | 3,01% | - |
| 17.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 16.07.2025 | 16,30 | 16,60 | 16,30 | 16,60 | -0,60% | - |
| 15.07.2025 | 17,50 | 17,50 | 16,70 | 16,70 | -5,11% | - |
| 14.07.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -0,56% | - |
| 11.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 10.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 09.07.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -2,23% | - |
| 08.07.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 2,87% | - |
| 07.07.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -1,14% | - |
| 04.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 03.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 02.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 7,32% | - |
| 01.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 30.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 27.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 26.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -6,18% | - |
| 25.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 24.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 23.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 20.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 19.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 18.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 17.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 16.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,50% | - |
| 13.06.2025 | 18,70 | 18,95 | 18,45 | 18,55 | 0,27% | - |
| 12.06.2025 | 18,85 | 18,85 | 18,40 | 18,50 | -3,39% | - |
| 11.06.2025 | 19,45 | 19,65 | 19,10 | 19,15 | -4,01% | - |
| 10.06.2025 | 19,75 | 20,15 | 19,65 | 19,95 | 0,25% | - |
| 09.06.2025 | 19,55 | 20,10 | 19,55 | 19,90 | 2,58% | - |
| 06.06.2025 | 19,15 | 19,65 | 19,15 | 19,40 | 0,52% | - |
| 05.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | 52,00 |
| 04.06.2025 | 19,35 | 19,55 | 19,15 | 19,35 | 0,00% | - |
| 03.06.2025 | 19,15 | 19,45 | 19,05 | 19,35 | -1,28% | - |
| 02.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 1,00 |
| 30.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 110,00 |
| 29.05.2025 | 20,00 | 20,00 | 19,60 | 19,70 | -1,75% | - |