Echtzeit-Aktienkurs TreeHouse Foods Inc.
Bid:
Ask:
Aktienkurse zur TreeHouse Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 51,09 | 51,09 | 49,96 | 49,97 | -2,69% | - |
| 25.02.2021 | 52,21 | 52,56 | 50,71 | 51,35 | 0,31% | - |
| 24.02.2021 | 50,53 | 51,31 | 0,00 | 51,19 | 3,07% | - |
| 23.02.2021 | 49,33 | 49,91 | 48,79 | 49,66 | 0,56% | - |
| 22.02.2021 | 49,14 | 49,75 | 49,00 | 49,39 | -0,39% | - |
| 19.02.2021 | 49,80 | 50,19 | 49,39 | 49,58 | -0,77% | - |
| 18.02.2021 | 49,19 | 50,25 | 48,98 | 49,97 | 1,28% | - |
| 17.02.2021 | 49,00 | 49,95 | 48,94 | 49,34 | 0,96% | - |
| 16.02.2021 | 49,04 | 49,62 | 48,69 | 48,87 | -1,10% | - |
| 12.02.2021 | 49,45 | 50,13 | 48,76 | 49,41 | -0,28% | - |
| 11.02.2021 | 49,91 | 50,28 | 48,58 | 49,55 | -1,83% | - |
| 10.02.2021 | 51,34 | 51,88 | 48,97 | 50,48 | 19,12% | - |
| 09.02.2021 | 42,55 | 42,87 | 41,57 | 42,38 | 0,93% | - |
| 08.02.2021 | 41,15 | 42,00 | 41,13 | 41,99 | 2,27% | - |
| 05.02.2021 | 40,58 | 41,12 | 40,44 | 41,06 | 0,21% | - |
| 04.02.2021 | 40,53 | 41,22 | 40,41 | 40,97 | 0,11% | - |
| 03.02.2021 | 39,92 | 40,98 | 39,50 | 40,93 | 1,34% | - |
| 02.02.2021 | 40,38 | 40,39 | 40,38 | 40,39 | -2,22% | - |
| 01.02.2021 | 41,31 | 41,39 | 41,30 | 41,30 | -2,43% | - |
| 29.01.2021 | 42,38 | 42,75 | 41,67 | 42,33 | 0,00% | - |
| 28.01.2021 | 45,25 | 45,49 | 41,65 | 42,33 | -6,34% | - |
| 27.01.2021 | 46,06 | 46,55 | 44,96 | 45,20 | 3,52% | - |
| 26.01.2021 | 41,93 | 43,68 | 41,61 | 43,66 | 3,80% | - |
| 25.01.2021 | 42,06 | 42,07 | 42,06 | 42,06 | 3,66% | - |
| 22.01.2021 | 40,03 | 40,81 | 39,91 | 40,58 | 1,62% | - |
| 21.01.2021 | 39,61 | 40,14 | 39,36 | 39,93 | 0,82% | - |
| 20.01.2021 | 40,26 | 40,28 | 38,99 | 39,61 | -0,76% | - |
| 19.01.2021 | 39,96 | 40,47 | 39,68 | 39,91 | 1,47% | - |
| 15.01.2021 | 39,14 | 39,94 | 38,89 | 39,33 | 1,52% | - |
| 14.01.2021 | 38,33 | 39,25 | 38,02 | 38,74 | 1,52% | - |
| 13.01.2021 | 38,41 | 38,53 | 37,99 | 38,16 | -1,62% | - |
| 12.01.2021 | 38,81 | 38,81 | 38,79 | 38,79 | -2,49% | - |
| 11.01.2021 | 40,01 | 40,10 | 39,27 | 39,78 | -0,80% | - |
| 08.01.2021 | 39,97 | 40,84 | 39,48 | 40,10 | -6,70% | - |
| 07.01.2021 | 43,12 | 43,22 | 42,34 | 42,98 | -1,26% | - |
| 06.01.2021 | 44,37 | 45,40 | 0,00 | 43,53 | -1,28% | - |
| 05.01.2021 | 44,11 | 44,43 | 44,00 | 44,10 | 1,75% | - |
| 04.01.2021 | 43,34 | 43,34 | 43,34 | 43,34 | 2,06% | - |
| 31.12.2020 | 41,65 | 43,37 | 41,20 | 42,46 | 0,95% | - |
| 30.12.2020 | 42,55 | 42,73 | 41,87 | 42,06 | -0,85% | - |
| 29.12.2020 | 42,33 | 42,54 | 42,33 | 42,42 | -0,04% | - |
| 28.12.2020 | 42,46 | 43,32 | 41,72 | 42,44 | -0,77% | - |
| 24.12.2020 | 42,68 | 42,82 | 42,32 | 42,77 | 0,52% | - |
| 23.12.2020 | 41,98 | 42,72 | 41,97 | 42,55 | 1,99% | - |
| 22.12.2020 | 41,49 | 42,06 | 41,19 | 41,72 | -0,96% | - |
| 21.12.2020 | 41,62 | 42,13 | 41,14 | 42,12 | 0,18% | - |
| 18.12.2020 | 42,31 | 42,63 | 41,54 | 42,05 | 1,64% | - |
| 17.12.2020 | 42,32 | 42,34 | 38,96 | 41,37 | -1,73% | - |
| 16.12.2020 | 43,47 | 43,51 | 38,96 | 42,10 | -1,68% | - |
| 15.12.2020 | 43,00 | 43,14 | 42,28 | 42,82 | -0,40% | - |
| 14.12.2020 | 43,06 | 43,88 | 37,06 | 42,99 | -3,42% | - |
| 11.12.2020 | 44,17 | 44,51 | 39,25 | 44,51 | 2,05% | - |
| 10.12.2020 | 44,28 | 44,37 | 39,23 | 43,61 | -1,36% | - |
| 09.12.2020 | 44,09 | 44,54 | 43,59 | 44,21 | 4,05% | - |
| 08.12.2020 | 42,67 | 43,71 | 42,35 | 42,49 | 1,01% | - |
| 07.12.2020 | 41,77 | 42,27 | 41,43 | 42,07 | 8,18% | - |
| 04.12.2020 | 41,43 | 41,70 | 35,94 | 38,89 | -4,93% | - |
| 03.12.2020 | 40,17 | 41,07 | 40,13 | 40,90 | 2,05% | - |
| 02.12.2020 | 40,58 | 40,85 | 39,89 | 40,08 | -2,27% | - |
| 01.12.2020 | 41,01 | 41,01 | 41,01 | 41,01 | -0,26% | - |
| 30.11.2020 | 39,98 | 41,26 | 39,97 | 41,12 | 1,83% | - |
| 27.11.2020 | 40,02 | 40,85 | 39,44 | 40,38 | -0,75% | - |
| 25.11.2020 | 40,41 | 41,32 | 39,78 | 40,68 | -0,09% | - |
| 24.11.2020 | 40,19 | 40,98 | 40,05 | 40,72 | 3,69% | - |
| 23.11.2020 | 38,96 | 39,78 | 38,83 | 39,27 | 1,29% | - |
| 20.11.2020 | 38,72 | 38,96 | 38,22 | 38,77 | -0,18% | - |
| 19.11.2020 | 38,23 | 39,67 | 38,21 | 38,84 | 1,32% | - |
| 18.11.2020 | 38,81 | 38,83 | 38,32 | 38,33 | 0,89% | - |
| 17.11.2020 | 38,50 | 38,61 | 37,99 | 37,99 | -3,64% | - |
| 16.11.2020 | 39,19 | 39,67 | 39,10 | 39,43 | 1,35% | - |
| 13.11.2020 | 38,92 | 39,08 | 38,33 | 38,90 | 0,04% | - |
| 12.11.2020 | 38,61 | 39,22 | 38,28 | 38,89 | 0,96% | - |
| 11.11.2020 | 37,76 | 38,77 | 37,37 | 38,52 | 2,07% | - |
| 10.11.2020 | 35,81 | 38,21 | 35,79 | 37,74 | 6,91% | - |
| 09.11.2020 | 0,00 | 37,07 | 0,00 | 35,30 | -2,90% | - |
| 06.11.2020 | 38,49 | 38,49 | 36,30 | 36,35 | -7,01% | - |
| 05.11.2020 | 40,60 | 40,78 | 38,59 | 39,09 | 1,37% | - |
| 04.11.2020 | 39,29 | 40,18 | 0,00 | 38,56 | -3,49% | - |
| 03.11.2020 | 39,56 | 40,71 | 39,50 | 39,96 | 2,28% | - |
| 02.11.2020 | 39,90 | 40,14 | 38,78 | 39,07 | 0,83% | - |
| 30.10.2020 | 0,00 | 39,54 | 0,00 | 38,75 | -0,30% | - |
| 29.10.2020 | 39,26 | 39,45 | 38,43 | 38,86 | -1,43% | - |
| 28.10.2020 | 40,16 | 40,17 | 39,38 | 39,43 | -2,85% | - |
| 27.10.2020 | 41,38 | 41,62 | 39,69 | 40,58 | -0,48% | - |
| 26.10.2020 | 41,67 | 41,74 | 40,59 | 40,78 | -2,52% | - |
| 23.10.2020 | 41,28 | 42,34 | 40,71 | 41,83 | 2,70% | - |
| 22.10.2020 | 40,24 | 40,98 | 40,08 | 40,73 | 0,54% | - |
| 21.10.2020 | 40,17 | 40,51 | 39,89 | 40,51 | 1,68% | - |
| 20.10.2020 | 40,48 | 40,56 | 39,80 | 39,84 | -1,23% | - |
| 19.10.2020 | 40,42 | 40,75 | 40,17 | 40,34 | 0,06% | - |
| 16.10.2020 | 39,57 | 40,75 | 39,50 | 40,31 | 1,86% | - |
| 15.10.2020 | 39,72 | 40,02 | 39,51 | 39,58 | -1,63% | - |
| 14.10.2020 | 40,52 | 40,84 | 39,95 | 40,23 | -1,13% | - |
| 13.10.2020 | 41,24 | 41,55 | 40,44 | 40,69 | -0,89% | - |
| 12.10.2020 | 40,61 | 41,43 | 40,61 | 41,06 | 1,82% | - |
| 09.10.2020 | 40,78 | 41,25 | 40,17 | 40,32 | -1,99% | - |
| 08.10.2020 | 41,59 | 41,79 | 40,94 | 41,14 | -0,82% | - |
| 07.10.2020 | 41,28 | 41,97 | 41,07 | 41,48 | 0,48% | - |
| 06.10.2020 | 41,40 | 41,71 | 40,79 | 41,28 | 0,26% | - |
| 05.10.2020 | 41,34 | 41,82 | 41,01 | 41,18 | -0,82% | - |