32,100€
Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 32,10 | 32,20 | 32,10 | 32,10 | 0,00% | - |
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% | - |