67,946$
0,04%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 66,67 | 68,08 | 66,46 | 67,92 | 2,03% | 2.108.490,00 |
| 20.11.2024 | 66,38 | 66,63 | 65,80 | 66,57 | 0,09% | 1.977.406,00 |
| 19.11.2024 | 65,28 | 66,56 | 64,78 | 66,51 | 1,74% | 1.811.843,00 |
| 18.11.2024 | 64,80 | 65,42 | 64,07 | 65,37 | 1,08% | 1.693.422,00 |
| 15.11.2024 | 65,88 | 66,31 | 64,56 | 64,67 | -1,99% | 1.723.972,00 |
| 14.11.2024 | 66,98 | 67,21 | 65,87 | 65,98 | -1,26% | 1.689.420,00 |
| 13.11.2024 | 67,25 | 67,37 | 66,76 | 66,82 | -0,28% | 1.436.600,00 |
| 12.11.2024 | 67,58 | 67,58 | 66,79 | 67,01 | -0,71% | 1.600.203,00 |
| 11.11.2024 | 67,24 | 68,00 | 67,23 | 67,49 | 0,90% | 1.896.779,00 |
| 08.11.2024 | 66,59 | 67,79 | 66,36 | 66,89 | 0,50% | 2.016.808,00 |
| 07.11.2024 | 65,80 | 67,23 | 65,02 | 66,56 | 1,16% | 2.884.860,00 |
| 06.11.2024 | 66,62 | 66,66 | 64,74 | 65,80 | 4,25% | 4.339.787,00 |
| 05.11.2024 | 61,80 | 63,63 | 61,69 | 63,12 | 2,20% | 1.738.711,00 |
| 04.11.2024 | 61,40 | 62,42 | 61,32 | 61,76 | 0,52% | 2.127.626,00 |
| 01.11.2024 | 61,95 | 62,50 | 61,28 | 61,44 | -0,34% | 1.842.979,00 |
| 31.10.2024 | 61,69 | 62,24 | 61,56 | 61,65 | -0,10% | 1.097.756,00 |
| 30.10.2024 | 61,62 | 62,54 | 61,58 | 61,71 | -0,21% | 1.139.519,00 |
| 29.10.2024 | 60,18 | 62,17 | 59,65 | 61,84 | 1,38% | 1.977.408,00 |
| 28.10.2024 | 61,07 | 61,46 | 60,72 | 61,00 | 0,43% | 1.634.968,00 |
| 25.10.2024 | 61,12 | 61,33 | 60,58 | 60,74 | 0,05% | 1.344.751,00 |
| 24.10.2024 | 61,29 | 61,29 | 59,80 | 60,71 | -0,74% | 2.389.307,00 |
| 23.10.2024 | 61,67 | 61,74 | 60,94 | 61,16 | -1,58% | 1.137.852,00 |
| 22.10.2024 | 62,19 | 62,31 | 61,66 | 62,14 | -0,13% | 726.139,00 |
| 21.10.2024 | 62,20 | 62,60 | 62,05 | 62,22 | -0,18% | 1.047.778,00 |
| 18.10.2024 | 62,22 | 62,67 | 61,93 | 62,33 | 0,53% | 1.294.616,00 |
| 17.10.2024 | 62,43 | 62,51 | 61,68 | 62,00 | -0,43% | 1.350.437,00 |
| 16.10.2024 | 62,43 | 63,05 | 62,24 | 62,27 | -0,43% | 1.100.222,00 |
| 15.10.2024 | 62,19 | 63,13 | 62,06 | 62,54 | 0,66% | 1.242.085,00 |
| 14.10.2024 | 61,80 | 62,40 | 61,31 | 62,13 | 1,37% | 943.563,00 |
| 11.10.2024 | 60,65 | 61,34 | 60,40 | 61,29 | 1,06% | 1.246.928,00 |
| 10.10.2024 | 61,28 | 61,32 | 60,32 | 60,65 | -1,14% | 1.902.800,00 |
| 09.10.2024 | 61,41 | 61,78 | 61,17 | 61,35 | -0,21% | 1.794.322,00 |
| 08.10.2024 | 61,07 | 61,56 | 60,43 | 61,48 | 1,12% | 1.320.760,00 |
| 07.10.2024 | 61,16 | 61,16 | 60,46 | 60,80 | -0,75% | 784.236,00 |
| 04.10.2024 | 61,56 | 61,69 | 60,69 | 61,26 | 0,53% | 1.477.273,00 |
| 03.10.2024 | 61,24 | 61,69 | 60,69 | 60,94 | -0,93% | 1.102.843,00 |
| 02.10.2024 | 61,30 | 61,54 | 60,74 | 61,51 | -0,06% | 1.384.564,00 |
| 01.10.2024 | 61,50 | 61,70 | 60,90 | 61,55 | 0,08% | 1.441.921,00 |
| 30.09.2024 | 60,51 | 61,60 | 60,15 | 61,50 | 2,23% | 2.698.166,00 |
| 27.09.2024 | 62,50 | 62,74 | 59,00 | 60,16 | -4,23% | 7.417.103,00 |
| 26.09.2024 | 62,39 | 62,94 | 62,39 | 62,82 | 0,72% | 1.005.964,00 |
| 25.09.2024 | 62,50 | 62,56 | 62,09 | 62,37 | 0,94% | 942.432,00 |
| 24.09.2024 | 61,65 | 62,04 | 61,59 | 61,79 | 0,23% | 1.023.008,00 |
| 23.09.2024 | 61,78 | 62,19 | 61,50 | 61,65 | 0,11% | 956.610,00 |
| 20.09.2024 | 61,82 | 62,02 | 61,41 | 61,58 | -0,60% | 4.772.270,00 |
| 19.09.2024 | 61,82 | 62,22 | 61,44 | 61,95 | 1,71% | 2.019.946,00 |
| 18.09.2024 | 61,49 | 62,34 | 60,46 | 60,91 | -0,44% | 2.373.276,00 |
| 17.09.2024 | 60,87 | 61,51 | 60,67 | 61,18 | 0,28% | 3.343.004,00 |
| 16.09.2024 | 60,00 | 61,11 | 59,98 | 61,01 | 2,06% | 1.544.413,00 |
| 13.09.2024 | 59,36 | 59,80 | 59,06 | 59,78 | 0,96% | 1.192.464,00 |
| 12.09.2024 | 57,95 | 59,25 | 57,88 | 59,21 | 2,09% | 1.410.761,00 |
| 11.09.2024 | 57,22 | 58,24 | 56,65 | 58,00 | 0,90% | 1.705.900,00 |
| 10.09.2024 | 57,22 | 57,53 | 56,47 | 57,48 | 0,68% | 2.026.249,00 |
| 09.09.2024 | 57,26 | 57,80 | 57,00 | 57,09 | -0,04% | 2.458.757,00 |
| 06.09.2024 | 58,60 | 58,71 | 57,02 | 57,11 | -2,38% | 1.432.292,00 |
| 05.09.2024 | 58,66 | 58,84 | 58,08 | 58,50 | -0,03% | 1.435.553,00 |
| 04.09.2024 | 58,49 | 58,74 | 58,19 | 58,52 | -0,43% | 2.561.694,00 |
| 03.09.2024 | 58,87 | 59,38 | 58,33 | 58,77 | -0,74% | 2.655.889,00 |
| 30.08.2024 | 59,20 | 59,51 | 58,62 | 59,21 | 0,05% | 1.721.462,00 |
| 29.08.2024 | 59,00 | 59,79 | 58,67 | 59,18 | 0,49% | 1.287.861,00 |
| 28.08.2024 | 58,75 | 59,03 | 58,52 | 58,89 | 0,49% | 1.398.733,00 |
| 27.08.2024 | 58,36 | 58,96 | 57,95 | 58,60 | 0,24% | 1.728.294,00 |
| 26.08.2024 | 58,91 | 59,29 | 58,41 | 58,46 | -0,54% | 1.215.030,00 |
| 23.08.2024 | 58,73 | 58,85 | 58,22 | 58,78 | 0,65% | 1.497.249,00 |
| 22.08.2024 | 58,41 | 58,67 | 57,64 | 58,40 | -0,05% | 1.411.991,00 |
| 21.08.2024 | 58,19 | 58,51 | 57,37 | 58,43 | 1,92% | 2.680.821,00 |
| 20.08.2024 | 57,71 | 57,94 | 57,16 | 57,33 | -0,76% | 1.659.548,00 |
| 19.08.2024 | 57,77 | 58,17 | 57,41 | 57,77 | 0,09% | 2.412.420,00 |
| 16.08.2024 | 57,05 | 57,76 | 57,05 | 57,72 | 1,25% | 2.250.894,00 |
| 15.08.2024 | 56,56 | 57,59 | 56,43 | 57,01 | 1,97% | 3.331.803,00 |
| 14.08.2024 | 54,56 | 55,94 | 54,03 | 55,91 | 3,88% | 2.559.804,00 |
| 13.08.2024 | 52,68 | 54,03 | 52,28 | 53,82 | 2,73% | 1.952.703,00 |
| 12.08.2024 | 52,05 | 52,55 | 51,62 | 52,39 | 0,69% | 1.561.508,00 |
| 09.08.2024 | 50,96 | 52,31 | 50,49 | 52,03 | 1,40% | 2.912.037,00 |
| 08.08.2024 | 52,37 | 52,83 | 50,84 | 51,31 | 0,41% | 2.705.063,00 |
| 07.08.2024 | 52,22 | 52,76 | 51,06 | 51,10 | -0,70% | 2.088.158,00 |
| 06.08.2024 | 51,51 | 52,40 | 50,86 | 51,46 | 0,45% | 2.090.008,00 |
| 05.08.2024 | 52,24 | 52,47 | 50,89 | 51,23 | -5,04% | 3.022.138,00 |
| 02.08.2024 | 53,51 | 54,05 | 52,99 | 53,95 | -0,53% | 1.695.935,00 |
| 01.08.2024 | 54,59 | 55,09 | 53,94 | 54,24 | -0,28% | 1.700.601,00 |
| 31.07.2024 | 54,65 | 55,08 | 54,35 | 54,39 | 0,02% | 1.858.749,00 |
| 30.07.2024 | 53,46 | 54,73 | 53,26 | 54,38 | 2,57% | 1.670.917,00 |
| 29.07.2024 | 52,55 | 53,54 | 52,53 | 53,02 | 0,63% | 1.668.990,00 |
| 26.07.2024 | 52,13 | 53,05 | 51,90 | 52,69 | 2,45% | 1.472.369,00 |
| 25.07.2024 | 50,73 | 51,91 | 50,62 | 51,43 | 1,32% | 1.741.436,00 |
| 24.07.2024 | 52,20 | 52,26 | 50,67 | 50,76 | -3,88% | 2.077.806,00 |
| 23.07.2024 | 52,38 | 53,04 | 52,11 | 52,81 | 0,84% | 1.283.204,00 |
| 22.07.2024 | 52,26 | 52,65 | 51,74 | 52,37 | 0,25% | 2.195.211,00 |
| 19.07.2024 | 53,08 | 53,29 | 52,06 | 52,24 | -1,42% | 1.268.934,00 |
| 18.07.2024 | 53,23 | 53,41 | 52,81 | 52,99 | -0,80% | 969.258,00 |
| 17.07.2024 | 53,12 | 53,93 | 53,09 | 53,42 | -0,21% | 1.278.187,00 |
| 16.07.2024 | 52,35 | 53,57 | 52,03 | 53,53 | 2,59% | 1.178.425,00 |
| 15.07.2024 | 52,35 | 52,55 | 51,84 | 52,18 | -0,31% | 1.163.803,00 |
| 12.07.2024 | 52,36 | 52,58 | 51,78 | 52,34 | 0,62% | 1.443.166,00 |
| 11.07.2024 | 50,66 | 52,15 | 50,24 | 52,02 | 3,60% | 2.002.288,00 |
| 10.07.2024 | 50,33 | 50,79 | 50,15 | 50,21 | 0,30% | 1.730.913,00 |
| 09.07.2024 | 51,59 | 51,80 | 50,05 | 50,06 | -3,02% | 1.840.618,00 |
| 08.07.2024 | 52,45 | 52,67 | 51,55 | 51,62 | -0,79% | 1.087.792,00 |
| 05.07.2024 | 52,83 | 52,99 | 51,80 | 52,03 | -1,92% | 2.361.002,00 |
| 03.07.2024 | 52,81 | 53,20 | 52,71 | 53,05 | 0,34% | 969.947,00 |