79,271$
-1,86%
Echtzeit-Aktienkurs Performance Food Group Co.
Bid:
Ask:
Aktienkurse zur Performance Food Group Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 80,50 | 80,50 | 79,22 | 79,34 | -1,77% | - |
| 24.04.2025 | 79,04 | 81,04 | 78,91 | 80,77 | 1,10% | 1.212.482,00 |
| 23.04.2025 | 79,69 | 81,68 | 79,32 | 79,89 | 2,61% | 1.255.363,00 |
| 22.04.2025 | 76,55 | 78,25 | 76,13 | 77,86 | 3,44% | 834.627,00 |
| 21.04.2025 | 75,42 | 75,64 | 74,34 | 75,27 | -0,96% | 866.576,00 |
| 17.04.2025 | 74,86 | 76,12 | 74,59 | 76,00 | 1,51% | 1.025.187,00 |
| 16.04.2025 | 75,49 | 76,17 | 74,02 | 74,87 | -1,21% | 708.769,00 |
| 15.04.2025 | 76,27 | 77,12 | 75,69 | 75,79 | -0,68% | 535.003,00 |
| 14.04.2025 | 76,73 | 77,38 | 75,38 | 76,31 | 1,10% | 816.777,00 |
| 11.04.2025 | 75,53 | 75,98 | 73,37 | 75,48 | 0,04% | 1.262.500,00 |
| 10.04.2025 | 76,96 | 77,05 | 73,83 | 75,45 | -3,36% | 1.000.155,00 |
| 09.04.2025 | 71,33 | 78,50 | 70,42 | 78,07 | 8,69% | 1.757.346,00 |
| 08.04.2025 | 78,78 | 78,78 | 71,15 | 71,83 | 0,29% | 1.549.813,00 |
| 07.04.2025 | 70,36 | 73,96 | 68,40 | 71,62 | -2,27% | 1.922.192,00 |
| 04.04.2025 | 73,61 | 75,28 | 72,45 | 73,28 | -3,64% | 1.699.929,00 |
| 03.04.2025 | 78,41 | 79,53 | 75,52 | 76,05 | -6,04% | 2.260.789,00 |
| 02.04.2025 | 79,29 | 81,19 | 78,95 | 80,94 | 1,88% | 796.481,00 |
| 01.04.2025 | 78,37 | 79,68 | 78,01 | 79,45 | 1,04% | 965.470,00 |
| 31.03.2025 | 76,63 | 78,86 | 76,31 | 78,63 | 1,67% | 1.267.118,00 |
| 28.03.2025 | 77,76 | 78,15 | 76,55 | 77,34 | -0,85% | 629.481,00 |
| 27.03.2025 | 77,67 | 78,55 | 77,03 | 78,00 | 0,17% | 701.938,00 |
| 26.03.2025 | 77,00 | 78,24 | 76,64 | 77,87 | 1,39% | 806.187,00 |
| 25.03.2025 | 78,26 | 78,73 | 75,87 | 76,80 | -2,08% | 1.184.966,00 |
| 24.03.2025 | 77,81 | 79,08 | 77,19 | 78,43 | 2,18% | 1.760.159,00 |
| 21.03.2025 | 75,37 | 76,92 | 73,97 | 76,76 | 1,04% | 1.892.129,00 |
| 20.03.2025 | 77,05 | 77,75 | 75,86 | 75,97 | -2,06% | 972.031,00 |
| 19.03.2025 | 76,65 | 77,74 | 75,84 | 77,57 | 1,31% | 1.575.809,00 |
| 18.03.2025 | 76,95 | 77,28 | 76,20 | 76,57 | -0,62% | 638.484,00 |
| 17.03.2025 | 75,86 | 77,65 | 75,86 | 77,05 | 0,72% | 1.005.422,00 |
| 14.03.2025 | 75,17 | 76,67 | 74,71 | 76,50 | 2,19% | 921.697,00 |
| 13.03.2025 | 77,46 | 77,90 | 74,14 | 74,86 | -3,53% | 1.261.810,00 |
| 12.03.2025 | 76,54 | 77,67 | 76,14 | 77,60 | 2,52% | 1.787.430,00 |
| 11.03.2025 | 74,87 | 76,52 | 74,19 | 75,69 | 1,03% | 1.345.864,00 |
| 10.03.2025 | 76,97 | 77,00 | 74,01 | 74,92 | -3,86% | 2.118.163,00 |
| 07.03.2025 | 78,46 | 78,83 | 74,66 | 77,93 | -0,99% | 2.534.637,00 |
| 06.03.2025 | 81,81 | 81,81 | 78,22 | 78,71 | -3,33% | 1.573.006,00 |
| 05.03.2025 | 82,03 | 82,15 | 79,89 | 81,42 | -0,22% | 963.801,00 |
| 04.03.2025 | 82,25 | 82,52 | 80,16 | 81,60 | -1,69% | 1.301.079,00 |
| 03.03.2025 | 85,41 | 85,62 | 82,25 | 83,00 | -2,51% | 1.304.828,00 |
| 28.02.2025 | 83,19 | 85,29 | 82,86 | 85,14 | 2,83% | 1.088.982,00 |
| 27.02.2025 | 83,16 | 83,40 | 82,29 | 82,80 | -0,05% | 1.044.009,00 |
| 26.02.2025 | 82,00 | 84,13 | 82,00 | 82,84 | 0,84% | 910.295,00 |
| 25.02.2025 | 83,29 | 83,45 | 81,64 | 82,15 | -0,84% | 884.666,00 |
| 24.02.2025 | 82,05 | 83,41 | 81,57 | 82,85 | 1,22% | 1.283.358,00 |
| 21.02.2025 | 84,59 | 84,72 | 81,61 | 81,85 | -3,17% | 1.467.096,00 |
| 20.02.2025 | 86,74 | 87,05 | 84,09 | 84,53 | -2,68% | 1.207.490,00 |
| 19.02.2025 | 86,33 | 87,85 | 86,04 | 86,86 | 0,30% | 904.761,00 |
| 18.02.2025 | 86,96 | 88,20 | 86,48 | 86,60 | -0,56% | 1.546.101,00 |
| 14.02.2025 | 88,20 | 88,27 | 86,68 | 87,09 | -0,98% | 1.114.451,00 |
| 13.02.2025 | 85,72 | 88,46 | 84,93 | 87,95 | 3,00% | 1.352.512,00 |
| 12.02.2025 | 83,10 | 85,96 | 83,10 | 85,39 | 1,72% | 1.912.352,00 |
| 11.02.2025 | 85,18 | 85,37 | 83,63 | 83,95 | -1,97% | 1.517.431,00 |
| 10.02.2025 | 85,45 | 86,27 | 84,79 | 85,64 | 0,65% | 1.593.965,00 |
| 07.02.2025 | 87,16 | 87,52 | 84,78 | 85,09 | -2,37% | 2.081.708,00 |
| 06.02.2025 | 88,00 | 89,02 | 86,79 | 87,16 | -1,20% | 1.742.704,00 |
| 05.02.2025 | 86,96 | 91,34 | 85,15 | 88,22 | -2,63% | 2.756.029,00 |
| 04.02.2025 | 89,48 | 90,69 | 88,97 | 90,60 | 0,92% | 1.640.124,00 |
| 03.02.2025 | 88,62 | 90,70 | 88,09 | 89,77 | -0,60% | 1.250.973,00 |
| 31.01.2025 | 90,98 | 91,29 | 90,06 | 90,31 | -0,68% | 846.953,00 |
| 30.01.2025 | 91,52 | 91,79 | 90,64 | 90,93 | 0,17% | 1.124.757,00 |
| 29.01.2025 | 90,12 | 91,48 | 90,12 | 90,78 | 0,82% | 704.228,00 |
| 28.01.2025 | 89,75 | 91,09 | 89,35 | 90,04 | -0,29% | 986.177,00 |
| 27.01.2025 | 88,18 | 90,34 | 87,86 | 90,30 | 1,63% | 1.128.302,00 |
| 24.01.2025 | 88,37 | 89,09 | 88,10 | 88,85 | 0,15% | 1.176.648,00 |
| 23.01.2025 | 89,07 | 89,07 | 88,21 | 88,72 | -0,43% | 1.283.340,00 |
| 22.01.2025 | 89,28 | 89,62 | 88,44 | 89,10 | -0,02% | 903.159,00 |
| 21.01.2025 | 88,65 | 89,36 | 87,81 | 89,12 | 1,58% | 1.022.006,00 |
| 17.01.2025 | 87,24 | 88,23 | 87,08 | 87,73 | 0,82% | 712.734,00 |
| 16.01.2025 | 87,51 | 87,92 | 86,02 | 87,02 | -0,06% | 1.270.348,00 |
| 15.01.2025 | 87,65 | 88,32 | 86,66 | 87,07 | 0,81% | 1.281.318,00 |
| 14.01.2025 | 84,90 | 86,56 | 83,53 | 86,37 | 2,04% | 781.120,00 |
| 13.01.2025 | 84,17 | 85,24 | 83,68 | 84,64 | 0,28% | 841.535,00 |
| 10.01.2025 | 84,92 | 85,64 | 84,38 | 84,40 | -1,61% | 529.830,00 |
| 08.01.2025 | 84,76 | 85,93 | 83,18 | 85,78 | 1,19% | 649.501,00 |
| 07.01.2025 | 84,24 | 85,02 | 83,94 | 84,77 | 1,27% | 1.127.588,00 |
| 06.01.2025 | 83,64 | 85,35 | 83,57 | 83,71 | -0,82% | 664.890,00 |
| 03.01.2025 | 84,32 | 84,68 | 83,07 | 84,40 | 0,42% | 675.372,00 |
| 02.01.2025 | 84,98 | 85,76 | 83,67 | 84,05 | -0,59% | 792.059,00 |
| 31.12.2024 | 84,47 | 85,11 | 84,25 | 84,55 | 0,43% | 770.171,00 |
| 30.12.2024 | 84,45 | 84,80 | 83,49 | 84,19 | -1,02% | 987.500,00 |
| 27.12.2024 | 84,96 | 85,84 | 84,61 | 85,06 | -0,61% | 424.239,00 |
| 26.12.2024 | 85,16 | 85,79 | 84,65 | 85,58 | 0,42% | 481.855,00 |
| 24.12.2024 | 84,35 | 85,27 | 84,19 | 85,22 | 1,28% | 279.637,00 |
| 23.12.2024 | 83,94 | 84,46 | 83,09 | 84,14 | -0,30% | 525.624,00 |
| 20.12.2024 | 83,84 | 85,35 | 83,53 | 84,39 | -0,08% | 2.472.217,00 |
| 19.12.2024 | 85,52 | 86,23 | 84,26 | 84,46 | -0,81% | 835.259,00 |
| 18.12.2024 | 87,25 | 88,29 | 85,08 | 85,15 | -2,54% | 1.002.535,00 |
| 17.12.2024 | 88,00 | 88,43 | 86,76 | 87,37 | -1,31% | 891.592,00 |
| 16.12.2024 | 88,14 | 89,56 | 87,33 | 88,53 | -0,14% | 968.620,00 |
| 13.12.2024 | 88,18 | 88,92 | 87,56 | 88,65 | 0,51% | 834.718,00 |
| 12.12.2024 | 89,29 | 90,07 | 88,08 | 88,20 | -0,81% | 889.465,00 |
| 11.12.2024 | 89,49 | 89,87 | 88,81 | 88,92 | -0,19% | 1.023.731,00 |
| 10.12.2024 | 90,44 | 92,09 | 88,23 | 89,09 | 0,51% | 965.339,00 |
| 09.12.2024 | 90,10 | 90,36 | 87,31 | 88,64 | -1,72% | 2.730.226,00 |
| 06.12.2024 | 90,75 | 91,66 | 89,94 | 90,19 | -0,42% | 942.909,00 |
| 05.12.2024 | 89,56 | 92,44 | 89,04 | 90,57 | 1,09% | 1.386.837,00 |
| 04.12.2024 | 88,37 | 89,73 | 88,19 | 89,59 | 1,07% | 802.763,00 |
| 03.12.2024 | 88,70 | 89,51 | 87,83 | 88,64 | 0,42% | 1.198.861,00 |
| 02.12.2024 | 88,31 | 89,45 | 88,11 | 88,27 | 0,03% | 1.354.846,00 |
| 29.11.2024 | 88,25 | 88,84 | 88,00 | 88,24 | 0,38% | 405.400,00 |