36,646$
-0,28%
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 36,34 | 36,83 | 36,25 | 36,75 | 0,16% | 492.194,00 |
| 23.04.2024 | 36,62 | 37,01 | 36,44 | 36,69 | 0,05% | 324.738,00 |
| 22.04.2024 | 36,88 | 37,03 | 36,45 | 36,67 | -0,19% | 431.533,00 |
| 19.04.2024 | 36,66 | 37,00 | 36,66 | 36,74 | 0,30% | 431.007,00 |
| 18.04.2024 | 35,75 | 36,67 | 35,59 | 36,63 | 2,55% | 344.974,00 |
| 17.04.2024 | 36,23 | 36,32 | 35,72 | 35,72 | -0,64% | 304.134,00 |
| 16.04.2024 | 36,33 | 36,41 | 35,90 | 35,95 | -0,99% | 438.796,00 |
| 15.04.2024 | 36,40 | 36,64 | 36,00 | 36,31 | -0,03% | 370.215,00 |
| 12.04.2024 | 36,98 | 37,08 | 36,18 | 36,32 | -2,00% | 362.762,00 |
| 11.04.2024 | 37,16 | 37,22 | 36,66 | 37,06 | 0,11% | 497.809,00 |
| 10.04.2024 | 36,95 | 37,10 | 36,38 | 37,02 | -1,33% | 414.473,00 |
| 09.04.2024 | 37,40 | 37,68 | 37,27 | 37,52 | 0,37% | 550.976,00 |
| 08.04.2024 | 37,61 | 37,84 | 37,04 | 37,38 | -0,27% | 432.406,00 |
| 05.04.2024 | 37,19 | 37,65 | 36,93 | 37,48 | 0,37% | 628.786,00 |
| 04.04.2024 | 37,23 | 38,17 | 37,15 | 37,34 | 0,92% | 780.948,00 |
| 03.04.2024 | 37,56 | 37,56 | 36,67 | 37,00 | -1,88% | 442.172,00 |
| 02.04.2024 | 38,66 | 38,66 | 37,64 | 37,71 | -2,56% | 588.238,00 |
| 01.04.2024 | 39,00 | 39,00 | 38,22 | 38,70 | -0,64% | 302.427,00 |
| 28.03.2024 | 39,27 | 39,53 | 38,93 | 38,95 | -0,54% | 387.682,00 |
| 27.03.2024 | 39,17 | 39,26 | 38,83 | 39,16 | 0,44% | 559.629,00 |
| 26.03.2024 | 39,01 | 39,39 | 38,71 | 38,99 | 0,33% | 773.825,00 |
| 25.03.2024 | 38,17 | 38,99 | 38,17 | 38,86 | 2,02% | 385.815,00 |
| 22.03.2024 | 38,60 | 38,85 | 38,07 | 38,09 | -0,83% | 381.599,00 |
| 21.03.2024 | 37,93 | 38,54 | 37,93 | 38,41 | 1,08% | 439.917,00 |
| 20.03.2024 | 37,78 | 38,27 | 37,52 | 38,00 | 0,61% | 860.020,00 |
| 19.03.2024 | 36,90 | 37,88 | 36,82 | 37,77 | 2,27% | 481.805,00 |
| 18.03.2024 | 36,56 | 37,33 | 36,38 | 36,93 | 0,52% | 369.033,00 |
| 15.03.2024 | 36,91 | 37,52 | 36,64 | 36,74 | -0,68% | 1.158.616,00 |
| 14.03.2024 | 36,75 | 37,05 | 36,45 | 36,99 | 0,08% | 544.402,00 |
| 13.03.2024 | 38,04 | 38,14 | 36,47 | 36,96 | -2,71% | 802.826,00 |
| 12.03.2024 | 37,21 | 38,13 | 37,01 | 37,99 | 1,99% | 621.363,00 |
| 11.03.2024 | 36,55 | 37,60 | 36,55 | 37,25 | 1,72% | 875.599,00 |
| 08.03.2024 | 35,92 | 36,63 | 35,77 | 36,62 | 2,18% | 510.606,00 |
| 07.03.2024 | 36,25 | 36,37 | 35,55 | 35,84 | -0,36% | 465.198,00 |
| 06.03.2024 | 35,98 | 36,25 | 35,54 | 35,97 | 0,45% | 542.403,00 |
| 05.03.2024 | 35,52 | 36,16 | 35,32 | 35,81 | 0,93% | 673.350,00 |
| 04.03.2024 | 35,20 | 35,79 | 34,76 | 35,48 | 0,25% | 667.759,00 |
| 01.03.2024 | 35,79 | 35,79 | 35,06 | 35,39 | -1,12% | 412.807,00 |
| 29.02.2024 | 36,60 | 36,66 | 35,34 | 35,79 | -1,30% | 794.508,00 |
| 28.02.2024 | 35,87 | 36,53 | 35,87 | 36,26 | 1,06% | 605.969,00 |
| 27.02.2024 | 36,23 | 36,37 | 35,56 | 35,88 | -1,10% | 441.824,00 |
| 26.02.2024 | 36,65 | 37,22 | 36,26 | 36,28 | -1,17% | 445.650,00 |
| 23.02.2024 | 36,57 | 36,92 | 36,36 | 36,71 | 0,14% | 558.035,00 |
| 22.02.2024 | 36,08 | 36,77 | 35,26 | 36,66 | -0,22% | 797.273,00 |
| 21.02.2024 | 36,76 | 37,16 | 36,34 | 36,74 | 0,25% | 919.582,00 |
| 20.02.2024 | 35,48 | 36,69 | 35,01 | 36,65 | 1,47% | 1.176.571,00 |
| 16.02.2024 | 38,00 | 39,18 | 35,90 | 36,12 | -15,49% | 2.370.328,00 |
| 15.02.2024 | 41,95 | 42,91 | 41,95 | 42,74 | 2,22% | 449.429,00 |
| 14.02.2024 | 41,97 | 41,97 | 41,09 | 41,81 | -0,12% | 337.955,00 |
| 13.02.2024 | 43,02 | 43,51 | 41,82 | 41,86 | -3,75% | 509.201,00 |
| 12.02.2024 | 42,85 | 43,63 | 42,65 | 43,49 | 1,47% | 409.076,00 |
| 09.02.2024 | 42,91 | 43,17 | 42,60 | 42,86 | -0,56% | 363.574,00 |
| 08.02.2024 | 42,38 | 43,23 | 42,32 | 43,10 | 2,18% | 438.371,00 |
| 07.02.2024 | 43,03 | 43,11 | 41,97 | 42,18 | -1,59% | 346.060,00 |
| 06.02.2024 | 42,45 | 43,15 | 42,45 | 42,86 | 0,80% | 330.065,00 |
| 05.02.2024 | 42,98 | 43,10 | 42,35 | 42,52 | -1,80% | 407.605,00 |
| 02.02.2024 | 42,70 | 43,59 | 42,70 | 43,30 | 0,93% | 359.772,00 |
| 01.02.2024 | 42,17 | 42,91 | 42,01 | 42,90 | 1,90% | 421.625,00 |
| 31.01.2024 | 42,44 | 42,95 | 42,04 | 42,10 | -0,85% | 434.363,00 |
| 30.01.2024 | 42,34 | 42,56 | 42,03 | 42,46 | -0,12% | 345.198,00 |
| 29.01.2024 | 42,19 | 42,64 | 41,84 | 42,51 | 1,21% | 664.035,00 |
| 26.01.2024 | 42,50 | 42,54 | 41,88 | 42,00 | -0,59% | 477.050,00 |
| 25.01.2024 | 42,38 | 42,86 | 42,00 | 42,25 | 0,98% | 453.437,00 |
| 24.01.2024 | 42,11 | 42,20 | 41,57 | 41,84 | -0,10% | 318.167,00 |
| 23.01.2024 | 42,08 | 42,15 | 41,50 | 41,88 | 0,92% | 340.704,00 |
| 22.01.2024 | 40,92 | 41,51 | 40,75 | 41,50 | 1,39% | 305.751,00 |
| 19.01.2024 | 41,12 | 41,22 | 40,32 | 40,93 | -0,24% | 345.795,00 |
| 18.01.2024 | 40,91 | 41,08 | 40,40 | 41,03 | -0,07% | 281.040,00 |
| 17.01.2024 | 40,83 | 41,52 | 40,79 | 41,06 | -0,39% | 247.150,00 |
| 16.01.2024 | 41,55 | 41,68 | 40,82 | 41,22 | -0,79% | 501.760,00 |
| 12.01.2024 | 41,54 | 41,74 | 40,99 | 41,55 | 0,97% | 249.086,00 |
| 11.01.2024 | 41,28 | 41,52 | 40,86 | 41,15 | -0,70% | 295.635,00 |
| 10.01.2024 | 41,40 | 41,48 | 40,65 | 41,44 | -0,19% | 357.476,00 |
| 09.01.2024 | 40,62 | 41,54 | 40,33 | 41,52 | 1,32% | 570.468,00 |
| 08.01.2024 | 40,83 | 41,35 | 40,49 | 40,98 | 0,49% | 785.696,00 |
| 05.01.2024 | 40,82 | 41,63 | 40,61 | 40,78 | -0,42% | 472.222,00 |
| 04.01.2024 | 41,20 | 41,56 | 40,74 | 40,95 | -0,27% | 519.007,00 |
| 03.01.2024 | 42,71 | 42,71 | 41,01 | 41,06 | -3,00% | 402.447,00 |
| 02.01.2024 | 41,15 | 42,86 | 41,05 | 42,33 | 2,12% | 1.081.328,00 |
| 29.12.2023 | 41,29 | 41,76 | 40,92 | 41,45 | 0,17% | 285.288,00 |
| 28.12.2023 | 40,65 | 41,40 | 40,65 | 41,38 | 1,50% | 308.653,00 |
| 27.12.2023 | 40,71 | 41,00 | 40,55 | 40,77 | 0,44% | 337.590,00 |
| 26.12.2023 | 40,48 | 40,97 | 40,13 | 40,59 | 0,27% | 320.137,00 |
| 22.12.2023 | 40,35 | 40,96 | 40,24 | 40,48 | 0,42% | 343.930,00 |
| 21.12.2023 | 40,27 | 40,40 | 39,66 | 40,31 | 0,90% | 451.341,00 |
| 20.12.2023 | 41,13 | 41,47 | 39,90 | 39,95 | -3,69% | 570.714,00 |
| 19.12.2023 | 41,56 | 42,36 | 41,07 | 41,48 | 0,22% | 583.820,00 |
| 18.12.2023 | 41,42 | 41,52 | 40,85 | 41,39 | 0,49% | 416.193,00 |
| 15.12.2023 | 42,30 | 42,34 | 41,14 | 41,19 | -2,76% | 1.389.961,00 |
| 14.12.2023 | 42,93 | 43,41 | 42,25 | 42,36 | -1,30% | 523.865,00 |
| 13.12.2023 | 41,57 | 43,15 | 41,22 | 42,92 | 3,20% | 477.748,00 |
| 12.12.2023 | 41,89 | 41,89 | 41,38 | 41,59 | -0,86% | 407.225,00 |
| 11.12.2023 | 41,79 | 41,97 | 41,29 | 41,95 | 0,67% | 353.771,00 |
| 08.12.2023 | 41,97 | 41,97 | 41,36 | 41,67 | -0,69% | 339.772,00 |
| 07.12.2023 | 41,36 | 41,99 | 40,91 | 41,96 | 1,65% | 294.086,00 |
| 06.12.2023 | 41,29 | 41,88 | 41,24 | 41,28 | -0,12% | 318.671,00 |
| 05.12.2023 | 42,10 | 42,33 | 41,25 | 41,33 | -1,50% | 339.822,00 |
| 04.12.2023 | 40,99 | 42,11 | 40,99 | 41,96 | 1,97% | 265.583,00 |
| 01.12.2023 | 40,70 | 41,21 | 40,57 | 41,15 | 1,08% | 545.161,00 |
| 30.11.2023 | 39,97 | 40,74 | 39,69 | 40,71 | 2,16% | 428.839,00 |