57,145$
-2,32%
Echtzeit-Aktienkurs US Foods Holding Corp
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 52,41 | 52,94 | 51,99 | 52,87 | 0,59% | 1.154.893,00 |
| 01.07.2024 | 53,40 | 53,56 | 52,28 | 52,56 | -0,79% | 1.510.383,00 |
| 28.06.2024 | 53,25 | 53,99 | 52,90 | 52,98 | -0,30% | 2.566.938,00 |
| 27.06.2024 | 53,53 | 53,70 | 52,84 | 53,14 | -0,86% | 1.170.577,00 |
| 26.06.2024 | 55,14 | 55,25 | 53,35 | 53,60 | -3,32% | 2.041.186,00 |
| 25.06.2024 | 54,43 | 55,59 | 53,90 | 55,44 | 1,99% | 2.502.651,00 |
| 24.06.2024 | 53,44 | 54,46 | 53,28 | 54,36 | 1,72% | 1.654.618,00 |
| 21.06.2024 | 52,98 | 53,67 | 52,84 | 53,44 | 0,89% | 2.645.904,00 |
| 20.06.2024 | 53,02 | 53,28 | 52,59 | 52,97 | -0,32% | 2.433.575,00 |
| 18.06.2024 | 53,59 | 53,66 | 52,89 | 53,14 | -0,41% | 2.233.200,00 |
| 17.06.2024 | 51,77 | 53,50 | 51,77 | 53,36 | 2,97% | 4.303.812,00 |
| 14.06.2024 | 52,24 | 52,24 | 51,51 | 51,82 | -1,39% | 1.814.337,00 |
| 13.06.2024 | 53,31 | 53,57 | 51,70 | 52,55 | -1,31% | 1.498.289,00 |
| 12.06.2024 | 53,65 | 53,86 | 53,20 | 53,25 | 0,36% | 1.814.836,00 |
| 11.06.2024 | 52,94 | 53,22 | 52,33 | 53,06 | -0,11% | 2.258.788,00 |
| 10.06.2024 | 52,98 | 53,57 | 52,72 | 53,12 | -0,58% | 1.794.205,00 |
| 07.06.2024 | 53,68 | 53,93 | 52,71 | 53,43 | -0,72% | 2.844.003,00 |
| 06.06.2024 | 53,49 | 54,10 | 53,05 | 53,82 | 1,20% | 2.358.574,00 |
| 05.06.2024 | 53,01 | 54,53 | 52,64 | 53,18 | 1,70% | 2.716.892,00 |
| 04.06.2024 | 52,79 | 52,92 | 51,97 | 52,29 | -1,38% | 1.712.862,00 |
| 03.06.2024 | 52,47 | 53,22 | 52,39 | 53,02 | 0,36% | 1.889.271,00 |
| 31.05.2024 | 52,35 | 52,83 | 52,04 | 52,83 | 0,88% | 2.618.493,00 |
| 30.05.2024 | 52,77 | 52,85 | 52,25 | 52,37 | -0,65% | 1.491.049,00 |
| 29.05.2024 | 52,56 | 53,26 | 52,52 | 52,71 | -0,81% | 1.332.473,00 |
| 28.05.2024 | 53,60 | 53,84 | 53,09 | 53,14 | -0,37% | 1.491.096,00 |
| 24.05.2024 | 53,61 | 53,77 | 53,08 | 53,34 | 0,09% | 1.433.556,00 |
| 23.05.2024 | 54,69 | 54,69 | 53,00 | 53,29 | -2,54% | 1.724.638,00 |
| 22.05.2024 | 54,66 | 55,16 | 54,23 | 54,68 | -0,05% | 1.194.785,00 |
| 21.05.2024 | 54,78 | 55,03 | 54,31 | 54,71 | 0,13% | 1.138.478,00 |
| 20.05.2024 | 55,17 | 55,60 | 54,45 | 54,64 | -0,94% | 1.080.271,00 |
| 17.05.2024 | 54,99 | 55,35 | 54,73 | 55,16 | 0,44% | 2.024.161,00 |
| 16.05.2024 | 55,29 | 55,98 | 54,88 | 54,92 | -0,24% | 2.169.657,00 |
| 15.05.2024 | 54,63 | 55,10 | 54,55 | 55,05 | 0,95% | 1.513.216,00 |
| 14.05.2024 | 54,62 | 54,77 | 54,25 | 54,53 | -0,16% | 1.245.092,00 |
| 13.05.2024 | 54,86 | 54,98 | 54,30 | 54,62 | -0,35% | 1.694.717,00 |
| 10.05.2024 | 54,98 | 54,98 | 53,95 | 54,81 | 0,02% | 2.094.722,00 |
| 09.05.2024 | 52,05 | 55,39 | 51,77 | 54,80 | 4,62% | 3.103.504,00 |
| 08.05.2024 | 51,92 | 54,14 | 51,84 | 52,38 | 0,54% | 3.217.073,00 |
| 07.05.2024 | 52,70 | 53,32 | 51,87 | 52,10 | -1,23% | 2.152.508,00 |
| 06.05.2024 | 51,81 | 52,81 | 51,79 | 52,75 | 2,63% | 2.593.480,00 |
| 03.05.2024 | 51,24 | 51,80 | 51,21 | 51,40 | 0,78% | 1.149.399,00 |
| 02.05.2024 | 51,13 | 51,43 | 50,72 | 51,00 | 0,63% | 1.013.436,00 |
| 01.05.2024 | 50,29 | 51,27 | 50,21 | 50,68 | 0,86% | 1.161.350,00 |
| 30.04.2024 | 50,99 | 51,49 | 50,20 | 50,25 | -2,43% | 2.088.645,00 |
| 29.04.2024 | 51,24 | 51,83 | 51,14 | 51,50 | 0,29% | 1.318.263,00 |
| 26.04.2024 | 50,49 | 51,45 | 50,49 | 51,35 | 1,84% | 1.145.903,00 |
| 25.04.2024 | 50,57 | 50,84 | 50,09 | 50,42 | -0,69% | 1.096.973,00 |
| 24.04.2024 | 50,62 | 50,86 | 50,44 | 50,77 | 0,04% | 1.185.208,00 |
| 23.04.2024 | 50,60 | 51,12 | 50,27 | 50,75 | 0,61% | 1.121.235,00 |
| 22.04.2024 | 50,43 | 50,79 | 49,91 | 50,44 | 0,80% | 1.558.749,00 |
| 19.04.2024 | 49,80 | 50,19 | 49,71 | 50,04 | 0,18% | 1.511.464,00 |
| 18.04.2024 | 50,32 | 50,52 | 49,65 | 49,95 | -0,50% | 1.322.507,00 |
| 17.04.2024 | 51,95 | 52,00 | 49,98 | 50,20 | -2,56% | 1.463.071,00 |
| 16.04.2024 | 50,53 | 51,58 | 50,24 | 51,52 | 1,92% | 2.828.944,00 |