64,126$
-0,78%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 64,07 | 64,29 | 64,06 | 64,19 | -0,68% | - |
| 24.04.2025 | 63,69 | 65,09 | 63,40 | 64,63 | 0,59% | 1.113.474,00 |
| 23.04.2025 | 64,63 | 65,74 | 63,72 | 64,25 | 1,55% | 1.721.940,00 |
| 22.04.2025 | 61,99 | 63,45 | 61,65 | 63,27 | 3,47% | 1.121.209,00 |
| 21.04.2025 | 61,80 | 62,15 | 60,46 | 61,15 | -1,67% | 1.432.624,00 |
| 17.04.2025 | 61,63 | 62,97 | 61,63 | 62,19 | 1,06% | 1.442.751,00 |
| 16.04.2025 | 63,21 | 63,32 | 61,00 | 61,54 | -2,52% | 2.154.491,00 |
| 15.04.2025 | 63,45 | 64,06 | 62,87 | 63,13 | -0,57% | 1.301.330,00 |
| 14.04.2025 | 63,55 | 63,77 | 62,68 | 63,49 | 1,31% | 1.821.886,00 |
| 11.04.2025 | 62,70 | 62,91 | 61,40 | 62,67 | 0,08% | 3.766.857,00 |
| 10.04.2025 | 63,41 | 64,46 | 61,46 | 62,62 | -3,32% | 1.881.507,00 |
| 09.04.2025 | 59,82 | 65,29 | 59,43 | 64,77 | 7,09% | 2.419.341,00 |
| 08.04.2025 | 63,06 | 63,55 | 59,69 | 60,48 | 0,02% | 2.443.006,00 |
| 07.04.2025 | 59,53 | 62,44 | 57,36 | 60,47 | -2,10% | 3.507.322,00 |
| 04.04.2025 | 63,51 | 64,88 | 61,18 | 61,77 | -5,00% | 3.361.999,00 |
| 03.04.2025 | 64,88 | 65,73 | 64,02 | 65,02 | -3,07% | 3.320.434,00 |
| 02.04.2025 | 65,58 | 67,48 | 65,28 | 67,08 | 1,67% | 1.367.793,00 |
| 01.04.2025 | 65,36 | 66,24 | 65,23 | 65,98 | 0,79% | 1.094.851,00 |
| 31.03.2025 | 64,12 | 65,65 | 63,63 | 65,46 | 1,44% | 1.899.702,00 |
| 28.03.2025 | 64,98 | 65,07 | 63,98 | 64,53 | -1,15% | 1.929.851,00 |
| 27.03.2025 | 65,34 | 65,90 | 64,81 | 65,28 | -0,50% | 1.273.588,00 |
| 26.03.2025 | 65,38 | 65,76 | 65,14 | 65,61 | 0,63% | 1.529.144,00 |
| 25.03.2025 | 65,32 | 65,71 | 64,55 | 65,20 | -0,56% | 1.884.252,00 |
| 24.03.2025 | 65,32 | 65,94 | 64,80 | 65,57 | 1,80% | 1.724.316,00 |
| 21.03.2025 | 62,71 | 64,44 | 61,65 | 64,41 | 1,63% | 5.590.111,00 |
| 20.03.2025 | 64,75 | 65,42 | 63,25 | 63,38 | -2,60% | 3.314.004,00 |
| 19.03.2025 | 64,63 | 65,25 | 64,19 | 65,07 | 0,12% | 3.175.725,00 |
| 18.03.2025 | 65,75 | 65,94 | 64,38 | 64,99 | -1,52% | 1.781.644,00 |
| 17.03.2025 | 65,37 | 66,50 | 65,10 | 65,99 | 0,76% | 2.161.796,00 |
| 14.03.2025 | 64,51 | 65,53 | 63,54 | 65,49 | 2,84% | 1.640.424,00 |
| 13.03.2025 | 65,20 | 65,47 | 63,28 | 63,68 | -2,36% | 3.018.464,00 |
| 12.03.2025 | 65,74 | 65,86 | 64,35 | 65,22 | 0,52% | 2.235.274,00 |
| 11.03.2025 | 63,81 | 65,28 | 63,39 | 64,88 | 1,96% | 3.915.222,00 |
| 10.03.2025 | 65,00 | 65,00 | 62,70 | 63,63 | -3,03% | 3.688.992,00 |
| 07.03.2025 | 66,41 | 66,67 | 63,54 | 65,62 | -1,78% | 3.997.207,00 |
| 06.03.2025 | 67,96 | 69,05 | 66,42 | 66,81 | -3,37% | 2.784.321,00 |
| 05.03.2025 | 68,10 | 69,30 | 67,80 | 69,14 | 1,29% | 2.270.056,00 |
| 04.03.2025 | 69,52 | 69,52 | 67,06 | 68,26 | -2,64% | 2.497.584,00 |
| 03.03.2025 | 71,88 | 72,22 | 69,43 | 70,11 | -2,19% | 2.644.025,00 |
| 28.02.2025 | 70,53 | 71,75 | 70,43 | 71,68 | 2,05% | 1.970.229,00 |
| 27.02.2025 | 70,96 | 71,38 | 70,17 | 70,24 | -0,58% | 1.452.257,00 |
| 26.02.2025 | 70,16 | 72,02 | 69,96 | 70,65 | 0,61% | 2.682.501,00 |
| 25.02.2025 | 70,70 | 71,51 | 69,73 | 70,22 | -0,99% | 2.640.316,00 |
| 24.02.2025 | 70,19 | 71,37 | 69,83 | 70,92 | 1,17% | 2.392.803,00 |
| 21.02.2025 | 71,40 | 71,89 | 69,98 | 70,10 | -2,16% | 4.651.645,00 |
| 20.02.2025 | 72,11 | 73,19 | 71,27 | 71,65 | 0,04% | 2.814.031,00 |
| 19.02.2025 | 70,77 | 72,26 | 70,52 | 71,62 | 1,09% | 2.652.787,00 |
| 18.02.2025 | 71,53 | 71,55 | 70,26 | 70,85 | -0,93% | 2.940.614,00 |
| 17.02.2025 | 71,50 | 71,52 | 71,50 | 71,52 | 0,38% | - |
| 14.02.2025 | 71,02 | 71,87 | 70,40 | 71,25 | 0,20% | 3.795.521,00 |
| 13.02.2025 | 69,51 | 71,13 | 65,77 | 71,11 | 1,72% | 6.216.118,00 |
| 12.02.2025 | 68,97 | 70,00 | 68,25 | 69,91 | 0,32% | 3.264.465,00 |
| 11.02.2025 | 69,94 | 70,09 | 69,15 | 69,69 | -0,90% | 1.855.741,00 |
| 10.02.2025 | 70,89 | 71,00 | 70,01 | 70,32 | 0,01% | 1.607.696,00 |
| 07.02.2025 | 71,16 | 71,59 | 70,14 | 70,31 | -0,86% | 2.088.716,00 |
| 06.02.2025 | 72,78 | 73,00 | 70,84 | 70,92 | -1,53% | 2.559.443,00 |
| 05.02.2025 | 72,18 | 72,68 | 71,26 | 72,02 | 0,21% | 2.221.413,00 |
| 04.02.2025 | 71,62 | 72,45 | 70,78 | 71,87 | 0,76% | 2.396.632,00 |
| 03.02.2025 | 69,57 | 71,90 | 69,01 | 71,33 | 0,56% | 2.595.334,00 |
| 31.01.2025 | 71,90 | 72,30 | 70,93 | 70,93 | -1,10% | 1.795.932,00 |
| 30.01.2025 | 71,94 | 72,60 | 71,47 | 71,72 | 0,27% | 1.930.278,00 |
| 29.01.2025 | 70,80 | 71,72 | 70,80 | 71,53 | 0,92% | 1.311.162,00 |
| 28.01.2025 | 70,33 | 71,01 | 70,00 | 70,88 | 0,18% | 1.912.634,00 |
| 27.01.2025 | 69,45 | 70,78 | 69,41 | 70,75 | 1,77% | 1.217.068,00 |
| 24.01.2025 | 68,63 | 69,83 | 68,47 | 69,52 | 1,15% | 1.685.693,00 |
| 23.01.2025 | 68,90 | 69,06 | 67,98 | 68,73 | -0,84% | 1.162.278,00 |
| 22.01.2025 | 69,38 | 69,95 | 68,80 | 69,31 | 0,25% | 1.755.933,00 |
| 21.01.2025 | 68,68 | 69,68 | 68,59 | 69,14 | 1,22% | 1.686.363,00 |
| 17.01.2025 | 68,52 | 68,76 | 67,95 | 68,31 | 0,34% | 1.067.165,00 |
| 16.01.2025 | 67,78 | 68,48 | 67,55 | 68,08 | 0,22% | 1.835.380,00 |
| 15.01.2025 | 67,85 | 68,42 | 67,66 | 67,93 | 1,46% | 1.942.496,00 |
| 14.01.2025 | 66,67 | 66,98 | 65,64 | 66,95 | 0,89% | 1.672.914,00 |
| 13.01.2025 | 67,00 | 67,69 | 65,93 | 66,36 | -1,47% | 1.639.682,00 |
| 10.01.2025 | 67,46 | 67,95 | 66,81 | 67,35 | -1,28% | 1.252.776,00 |
| 08.01.2025 | 67,17 | 68,23 | 66,48 | 68,22 | 1,49% | 1.480.049,00 |
| 07.01.2025 | 67,62 | 68,01 | 66,88 | 67,22 | 0,30% | 2.226.410,00 |
| 06.01.2025 | 67,28 | 68,50 | 66,85 | 67,02 | -1,41% | 1.253.215,00 |
| 03.01.2025 | 67,56 | 67,99 | 66,89 | 67,98 | 0,88% | 993.128,00 |
| 02.01.2025 | 67,73 | 68,31 | 67,30 | 67,39 | -0,10% | 1.061.278,00 |
| 31.12.2024 | 67,65 | 68,01 | 67,24 | 67,46 | -0,28% | 2.412.255,00 |
| 30.12.2024 | 67,62 | 67,92 | 67,24 | 67,65 | -0,76% | 864.257,00 |
| 27.12.2024 | 67,81 | 68,49 | 67,81 | 68,17 | -0,45% | 711.370,00 |
| 26.12.2024 | 68,20 | 68,67 | 68,17 | 68,48 | -0,42% | 643.389,00 |
| 24.12.2024 | 67,88 | 68,82 | 67,74 | 68,77 | 1,34% | 440.747,00 |
| 23.12.2024 | 67,31 | 67,95 | 66,56 | 67,86 | 0,25% | 1.523.269,00 |
| 20.12.2024 | 66,38 | 68,06 | 66,38 | 67,69 | 1,24% | 5.980.796,00 |
| 19.12.2024 | 66,96 | 67,47 | 66,46 | 66,86 | 0,21% | 1.736.212,00 |
| 18.12.2024 | 68,54 | 69,13 | 66,62 | 66,72 | -2,37% | 2.464.596,00 |
| 17.12.2024 | 68,59 | 69,33 | 67,71 | 68,34 | -0,91% | 1.962.870,00 |
| 16.12.2024 | 69,64 | 70,14 | 68,81 | 68,97 | -0,76% | 1.727.384,00 |
| 13.12.2024 | 69,00 | 69,58 | 68,64 | 69,50 | 0,78% | 1.648.842,00 |
| 12.12.2024 | 70,06 | 70,39 | 68,87 | 68,96 | -1,30% | 1.877.021,00 |
| 11.12.2024 | 70,18 | 70,24 | 69,46 | 69,87 | -0,14% | 1.269.959,00 |
| 10.12.2024 | 69,85 | 70,65 | 69,57 | 69,97 | 0,63% | 1.905.236,00 |
| 09.12.2024 | 71,66 | 72,09 | 68,96 | 69,53 | -3,43% | 3.319.842,00 |
| 06.12.2024 | 72,31 | 72,60 | 71,70 | 72,00 | -0,46% | 1.103.824,00 |
| 05.12.2024 | 71,82 | 72,84 | 71,57 | 72,33 | 0,47% | 2.134.321,00 |
| 04.12.2024 | 70,33 | 72,04 | 69,87 | 71,99 | 1,95% | 2.443.432,00 |
| 03.12.2024 | 69,59 | 70,96 | 69,55 | 70,61 | 1,52% | 3.390.868,00 |
| 02.12.2024 | 69,74 | 70,10 | 69,28 | 69,55 | -0,32% | 1.901.558,00 |