32,100€
-1,23%
Echtzeit-Aktienkurs Treehouse Foods
Bid:
Ask:
Aktienkurse zur Treehouse Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 32,90 | 33,00 | 31,90 | 32,10 | -1,23% | - |
| 09.05.2024 | 32,30 | 32,70 | 32,10 | 32,50 | 0,62% | - |
| 08.05.2024 | 33,10 | 33,10 | 32,30 | 32,30 | -2,42% | - |
| 07.05.2024 | 32,10 | 33,50 | 31,70 | 33,10 | 3,12% | - |
| 06.05.2024 | 34,70 | 34,70 | 30,90 | 32,10 | -8,02% | 33,00 |
| 03.05.2024 | 35,30 | 35,30 | 34,70 | 34,90 | -0,57% | - |
| 02.05.2024 | 35,30 | 36,10 | 35,10 | 35,10 | -0,57% | - |
| 30.04.2024 | 34,70 | 35,30 | 34,50 | 35,30 | 2,32% | - |
| 29.04.2024 | 33,50 | 34,70 | 33,50 | 34,50 | 2,99% | - |
| 26.04.2024 | 33,50 | 33,90 | 33,50 | 33,50 | 0,00% | - |
| 25.04.2024 | 34,30 | 34,60 | 33,50 | 33,50 | -2,33% | - |
| 24.04.2024 | 34,30 | 34,30 | 33,90 | 34,30 | 0,00% | - |
| 23.04.2024 | 34,50 | 34,50 | 34,10 | 34,30 | -0,58% | - |
| 22.04.2024 | 34,50 | 34,70 | 34,30 | 34,50 | 0,00% | - |
| 19.04.2024 | 34,10 | 34,70 | 34,10 | 34,50 | 0,58% | - |
| 18.04.2024 | 33,50 | 34,50 | 33,50 | 34,30 | 1,78% | - |
| 17.04.2024 | 33,90 | 34,10 | 33,50 | 33,70 | -0,59% | - |
| 16.04.2024 | 34,10 | 34,30 | 33,70 | 33,90 | -1,17% | - |
| 15.04.2024 | 34,30 | 34,50 | 33,90 | 34,30 | 0,59% | - |
| 12.04.2024 | 34,70 | 34,90 | 34,10 | 34,10 | -1,16% | - |
| 11.04.2024 | 34,50 | 34,70 | 34,30 | 34,50 | 0,00% | - |
| 10.04.2024 | 34,50 | 34,70 | 33,90 | 34,50 | -0,58% | - |
| 09.04.2024 | 34,50 | 34,70 | 34,30 | 34,70 | 1,17% | - |
| 08.04.2024 | 34,50 | 34,90 | 34,10 | 34,30 | -0,58% | - |
| 05.04.2024 | 34,50 | 34,70 | 34,10 | 34,50 | 0,00% | - |
| 04.04.2024 | 34,10 | 35,10 | 34,10 | 34,50 | 1,77% | - |
| 03.04.2024 | 34,90 | 35,10 | 33,90 | 33,90 | -3,42% | - |
| 02.04.2024 | 36,10 | 36,10 | 34,80 | 35,10 | -2,77% | 10,00 |
| 28.03.2024 | 36,10 | 36,50 | 36,10 | 36,10 | 0,00% | - |
| 27.03.2024 | 36,10 | 36,30 | 35,90 | 36,10 | 0,00% | 192,00 |
| 26.03.2024 | 35,90 | 36,30 | 35,70 | 36,10 | 0,56% | - |
| 25.03.2024 | 35,30 | 35,90 | 35,10 | 35,90 | 1,70% | - |
| 22.03.2024 | 35,50 | 35,90 | 35,30 | 35,30 | -0,56% | - |
| 21.03.2024 | 34,90 | 35,50 | 34,90 | 35,50 | 1,72% | - |
| 20.03.2024 | 34,70 | 35,30 | 34,50 | 34,90 | 0,58% | - |
| 19.03.2024 | 33,90 | 34,90 | 33,90 | 34,70 | 2,36% | - |
| 18.03.2024 | 33,70 | 34,30 | 33,50 | 33,90 | 0,59% | - |
| 15.03.2024 | 33,90 | 34,50 | 33,70 | 33,70 | -0,59% | - |
| 14.03.2024 | 33,70 | 34,10 | 33,50 | 33,90 | 0,59% | 426,00 |
| 13.03.2024 | 34,70 | 34,90 | 33,30 | 33,70 | -3,44% | - |
| 12.03.2024 | 34,10 | 34,90 | 33,90 | 34,90 | 2,35% | - |
| 11.03.2024 | 33,50 | 34,50 | 33,30 | 34,10 | 2,40% | - |
| 08.03.2024 | 32,70 | 33,50 | 32,70 | 33,30 | 1,83% | - |
| 07.03.2024 | 32,90 | 33,30 | 32,50 | 32,70 | -1,21% | - |
| 06.03.2024 | 32,90 | 33,30 | 32,50 | 33,10 | 0,00% | - |
| 05.03.2024 | 32,60 | 33,30 | 32,50 | 33,10 | 0,61% | - |
| 04.03.2024 | 32,50 | 32,90 | 32,10 | 32,90 | 0,00% | - |
| 01.03.2024 | 33,10 | 33,10 | 32,50 | 32,90 | -1,20% | - |
| 29.02.2024 | 33,50 | 33,80 | 32,70 | 33,30 | -0,60% | - |
| 28.02.2024 | 33,10 | 33,70 | 32,90 | 33,50 | 1,21% | - |
| 27.02.2024 | 33,50 | 33,60 | 32,90 | 33,10 | -1,78% | - |
| 26.02.2024 | 33,90 | 34,30 | 33,70 | 33,70 | -0,59% | - |
| 23.02.2024 | 33,90 | 34,10 | 33,70 | 33,90 | 0,59% | 100,00 |
| 22.02.2024 | 33,90 | 34,10 | 32,70 | 33,70 | -1,17% | - |
| 21.02.2024 | 33,90 | 34,30 | 33,50 | 34,10 | 0,59% | - |
| 20.02.2024 | 33,50 | 33,90 | 32,30 | 33,90 | 1,19% | 1.300,00 |
| 19.02.2024 | 33,50 | 33,60 | 33,50 | 33,50 | 0,00% | 20,00 |
| 16.02.2024 | 39,70 | 42,00 | 33,30 | 33,50 | -15,62% | 29,00 |
| 15.02.2024 | 39,10 | 39,90 | 38,90 | 39,70 | 1,53% | - |
| 14.02.2024 | 39,10 | 39,40 | 38,30 | 39,10 | 0,00% | 70,00 |
| 13.02.2024 | 40,30 | 40,50 | 39,10 | 39,10 | -2,98% | - |
| 12.02.2024 | 39,70 | 40,50 | 39,60 | 40,30 | 1,51% | 27,00 |
| 09.02.2024 | 39,90 | 40,10 | 39,50 | 39,70 | -1,00% | - |
| 08.02.2024 | 39,10 | 40,10 | 39,10 | 40,10 | 3,08% | - |
| 07.02.2024 | 39,90 | 40,00 | 38,90 | 38,90 | -2,51% | - |
| 06.02.2024 | 39,50 | 40,10 | 39,50 | 39,90 | 0,50% | - |
| 05.02.2024 | 40,10 | 40,30 | 39,50 | 39,70 | -1,49% | - |
| 02.02.2024 | 39,50 | 40,30 | 39,30 | 40,30 | 2,03% | - |
| 01.02.2024 | 39,10 | 39,50 | 38,90 | 39,50 | 1,02% | - |
| 31.01.2024 | 39,30 | 39,50 | 38,90 | 39,10 | 0,00% | - |
| 30.01.2024 | 39,30 | 39,30 | 38,70 | 39,10 | -0,51% | - |
| 29.01.2024 | 38,70 | 39,30 | 38,70 | 39,30 | 1,03% | - |
| 26.01.2024 | 38,90 | 39,30 | 38,50 | 38,90 | -0,51% | - |
| 25.01.2024 | 38,50 | 39,50 | 38,30 | 39,10 | 1,56% | - |
| 24.01.2024 | 38,50 | 38,70 | 38,10 | 38,50 | -0,52% | - |
| 23.01.2024 | 38,10 | 38,90 | 38,10 | 38,70 | 1,57% | - |
| 22.01.2024 | 37,50 | 38,10 | 37,50 | 38,10 | 1,60% | 9,00 |
| 19.01.2024 | 37,70 | 37,90 | 37,10 | 37,50 | 0,00% | - |
| 18.01.2024 | 37,70 | 37,90 | 37,30 | 37,50 | 0,00% | - |
| 17.01.2024 | 37,90 | 38,30 | 37,50 | 37,50 | -1,57% | 27,00 |
| 16.01.2024 | 37,90 | 38,30 | 37,50 | 38,10 | 0,53% | - |
| 15.01.2024 | 37,90 | 37,90 | 37,80 | 37,90 | 0,53% | 48,00 |
| 12.01.2024 | 37,50 | 37,90 | 37,30 | 37,70 | 1,07% | - |
| 11.01.2024 | 37,30 | 37,70 | 37,30 | 37,30 | -1,06% | - |
| 10.01.2024 | 37,90 | 37,90 | 37,10 | 37,70 | -0,53% | - |
| 09.01.2024 | 37,30 | 37,90 | 36,90 | 37,90 | 1,07% | - |
| 08.01.2024 | 37,10 | 37,70 | 36,90 | 37,50 | 0,00% | - |
| 05.01.2024 | 37,50 | 37,90 | 37,30 | 37,50 | 0,54% | - |
| 04.01.2024 | 37,70 | 37,70 | 37,30 | 37,30 | -1,06% | 9,00 |
| 03.01.2024 | 38,50 | 39,00 | 37,50 | 37,70 | -2,08% | - |
| 02.01.2024 | 37,50 | 39,10 | 37,30 | 38,50 | 2,67% | - |
| 29.12.2023 | 37,50 | 37,50 | 37,30 | 37,50 | 0,54% | 3,00 |
| 28.12.2023 | 36,70 | 37,30 | 36,50 | 37,30 | 1,08% | 10,00 |
| 27.12.2023 | 36,70 | 37,00 | 36,50 | 36,90 | 0,00% | 42,00 |
| 22.12.2023 | 36,50 | 37,10 | 36,50 | 36,90 | 1,10% | - |
| 21.12.2023 | 36,70 | 36,70 | 36,10 | 36,50 | -0,54% | - |
| 20.12.2023 | 37,90 | 37,90 | 36,50 | 36,70 | -2,65% | - |
| 19.12.2023 | 37,90 | 38,70 | 37,30 | 37,70 | 0,00% | - |
| 18.12.2023 | 37,90 | 37,90 | 37,50 | 37,70 | -0,53% | - |
| 15.12.2023 | 38,50 | 38,90 | 37,70 | 37,90 | -1,56% | - |