96,156$
-0,23%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 96,57 | 97,54 | 95,70 | 96,38 | -0,22% | 1.706.510,00 |
| 18.02.2026 | 96,85 | 98,00 | 95,99 | 96,59 | -0,54% | 2.863.139,00 |
| 17.02.2026 | 100,46 | 101,87 | 96,59 | 97,11 | -2,82% | 4.066.852,00 |
| 13.02.2026 | 100,68 | 101,25 | 97,14 | 99,93 | -2,01% | 4.353.953,00 |
| 12.02.2026 | 89,42 | 102,13 | 89,42 | 101,98 | 13,40% | 8.519.620,00 |
| 11.02.2026 | 90,97 | 91,49 | 89,10 | 89,93 | -0,82% | 5.387.151,00 |
| 10.02.2026 | 90,50 | 91,36 | 89,67 | 90,67 | 0,61% | 2.761.722,00 |
| 09.02.2026 | 90,31 | 91,22 | 90,01 | 90,12 | -0,23% | 2.144.311,00 |
| 06.02.2026 | 88,74 | 90,73 | 88,31 | 90,33 | 2,78% | 2.622.918,00 |
| 05.02.2026 | 88,19 | 89,50 | 86,58 | 87,89 | 0,08% | 3.687.509,00 |
| 04.02.2026 | 86,02 | 87,92 | 84,23 | 87,82 | -0,08% | 6.776.623,00 |
| 03.02.2026 | 84,72 | 88,32 | 84,54 | 87,89 | 4,18% | 4.544.427,00 |
| 02.02.2026 | 83,41 | 84,87 | 82,51 | 84,36 | 0,88% | 2.292.620,00 |
| 30.01.2026 | 84,02 | 84,27 | 82,92 | 83,62 | -0,76% | 2.764.814,00 |
| 29.01.2026 | 84,12 | 84,39 | 83,07 | 84,26 | 0,56% | 1.872.201,00 |
| 28.01.2026 | 83,76 | 84,58 | 83,38 | 83,79 | 0,14% | 2.827.167,00 |
| 27.01.2026 | 80,69 | 83,83 | 80,39 | 83,67 | 4,25% | 3.037.684,00 |
| 26.01.2026 | 81,32 | 82,09 | 79,87 | 80,26 | -1,24% | 2.151.822,00 |
| 23.01.2026 | 81,62 | 81,86 | 80,88 | 81,27 | -0,76% | 2.400.302,00 |
| 22.01.2026 | 84,06 | 84,45 | 81,77 | 81,89 | -2,31% | 2.611.198,00 |
| 21.01.2026 | 83,80 | 84,59 | 82,25 | 83,83 | 0,47% | 3.209.132,00 |
| 20.01.2026 | 83,97 | 85,01 | 83,01 | 83,44 | -2,05% | 2.681.072,00 |
| 19.01.2026 | 84,83 | 85,44 | 84,83 | 85,18 | -0,61% | - |
| 16.01.2026 | 84,89 | 85,85 | 84,79 | 85,71 | 0,62% | 1.968.166,00 |
| 15.01.2026 | 82,22 | 85,22 | 82,22 | 85,18 | 3,31% | 3.692.491,00 |
| 14.01.2026 | 79,11 | 82,58 | 79,11 | 82,45 | 4,01% | 4.016.833,00 |
| 13.01.2026 | 77,47 | 79,38 | 77,47 | 79,27 | 2,54% | 2.507.294,00 |
| 12.01.2026 | 75,15 | 77,42 | 75,00 | 77,31 | 2,28% | 2.382.175,00 |
| 09.01.2026 | 75,16 | 75,99 | 74,58 | 75,59 | 0,83% | 1.780.255,00 |
| 08.01.2026 | 75,10 | 76,92 | 74,35 | 74,97 | -0,46% | 2.618.392,00 |
| 07.01.2026 | 76,76 | 77,22 | 74,97 | 75,32 | -2,02% | 3.325.710,00 |
| 06.01.2026 | 75,91 | 77,09 | 75,91 | 76,87 | 1,05% | 2.253.939,00 |
| 05.01.2026 | 74,54 | 76,68 | 74,14 | 76,07 | 1,92% | 2.977.546,00 |
| 02.01.2026 | 75,32 | 75,38 | 74,24 | 74,64 | -0,90% | 2.376.467,00 |
| 31.12.2025 | 75,85 | 76,18 | 74,94 | 75,32 | -0,79% | 2.695.565,00 |
| 30.12.2025 | 76,30 | 76,64 | 75,80 | 75,92 | -0,75% | 1.640.172,00 |
| 29.12.2025 | 76,28 | 76,73 | 76,19 | 76,49 | 0,16% | 1.249.157,00 |
| 26.12.2025 | 76,41 | 76,78 | 76,09 | 76,37 | 0,00% | 1.235.947,00 |
| 24.12.2025 | 76,12 | 76,72 | 75,96 | 76,37 | -0,60% | 1.157.604,00 |
| 23.12.2025 | 77,39 | 77,71 | 76,40 | 76,83 | -0,66% | 1.579.639,00 |
| 22.12.2025 | 77,63 | 78,00 | 76,79 | 77,34 | -0,08% | 1.920.458,00 |
| 19.12.2025 | 76,88 | 77,52 | 76,27 | 77,40 | 0,89% | 4.586.402,00 |
| 18.12.2025 | 77,18 | 77,66 | 76,32 | 76,72 | -0,51% | 2.740.005,00 |
| 17.12.2025 | 76,49 | 77,51 | 76,20 | 77,11 | 0,82% | 1.759.809,00 |
| 16.12.2025 | 76,75 | 77,14 | 75,60 | 76,48 | 0,37% | 2.151.102,00 |
| 15.12.2025 | 76,94 | 77,00 | 75,51 | 76,20 | -0,52% | 2.249.539,00 |
| 12.12.2025 | 76,96 | 77,28 | 75,95 | 76,60 | -0,38% | 1.814.897,00 |
| 11.12.2025 | 75,56 | 77,11 | 75,11 | 76,89 | 1,72% | 1.502.044,00 |
| 10.12.2025 | 75,44 | 76,13 | 74,99 | 75,59 | 0,31% | 2.418.673,00 |
| 09.12.2025 | 75,24 | 76,11 | 74,82 | 75,36 | 0,67% | 1.972.551,00 |
| 08.12.2025 | 75,08 | 75,36 | 74,51 | 74,86 | -0,45% | 1.807.096,00 |
| 05.12.2025 | 75,51 | 75,82 | 74,92 | 75,20 | -1,25% | 2.191.830,00 |
| 04.12.2025 | 75,98 | 76,17 | 75,20 | 76,15 | 0,62% | 2.145.971,00 |
| 03.12.2025 | 77,15 | 77,25 | 75,38 | 75,68 | -1,71% | 1.988.761,00 |
| 02.12.2025 | 77,47 | 77,89 | 76,97 | 77,00 | -0,67% | 2.158.754,00 |
| 01.12.2025 | 78,08 | 78,89 | 77,31 | 77,52 | -1,46% | 3.093.497,00 |
| 28.11.2025 | 78,71 | 79,13 | 78,54 | 78,67 | -0,03% | 962.980,00 |
| 26.11.2025 | 78,81 | 79,08 | 78,16 | 78,69 | -0,24% | 1.871.341,00 |
| 25.11.2025 | 76,86 | 78,92 | 76,53 | 78,88 | 2,92% | 4.502.846,00 |
| 24.11.2025 | 74,02 | 77,63 | 73,30 | 76,64 | 7,79% | 7.118.037,00 |
| 21.11.2025 | 70,70 | 71,89 | 70,00 | 71,10 | 1,50% | 1.902.413,00 |
| 20.11.2025 | 71,58 | 71,80 | 69,88 | 70,05 | -1,16% | 1.553.575,00 |
| 19.11.2025 | 71,63 | 71,97 | 70,54 | 70,87 | -0,64% | 1.315.509,00 |
| 18.11.2025 | 71,37 | 71,68 | 70,71 | 71,33 | 0,13% | 1.255.055,00 |
| 17.11.2025 | 72,19 | 72,47 | 70,95 | 71,24 | -0,70% | 1.225.328,00 |
| 14.11.2025 | 71,90 | 72,32 | 71,27 | 71,74 | -0,54% | 1.462.999,00 |
| 13.11.2025 | 72,80 | 73,33 | 71,32 | 72,13 | -1,06% | 1.443.884,00 |
| 12.11.2025 | 71,99 | 73,07 | 71,99 | 72,90 | 1,05% | 1.473.917,00 |
| 11.11.2025 | 72,42 | 72,55 | 71,60 | 72,14 | -0,22% | 1.773.064,00 |
| 10.11.2025 | 73,43 | 73,82 | 71,70 | 72,30 | -1,61% | 2.202.913,00 |
| 07.11.2025 | 71,35 | 73,57 | 71,33 | 73,48 | 2,91% | 2.475.236,00 |
| 06.11.2025 | 73,00 | 73,55 | 71,26 | 71,40 | -3,64% | 3.488.979,00 |
| 05.11.2025 | 73,53 | 74,28 | 72,40 | 74,10 | 0,97% | 3.554.264,00 |
| 04.11.2025 | 73,28 | 74,00 | 73,11 | 73,39 | -0,42% | 1.375.739,00 |
| 03.11.2025 | 72,54 | 73,82 | 72,27 | 73,70 | 1,49% | 1.793.444,00 |
| 31.10.2025 | 72,78 | 73,13 | 72,20 | 72,62 | -0,86% | 1.602.614,00 |
| 30.10.2025 | 73,19 | 74,08 | 72,71 | 73,25 | 0,29% | 1.588.687,00 |
| 29.10.2025 | 74,00 | 74,00 | 72,77 | 73,04 | -1,71% | 1.759.498,00 |
| 28.10.2025 | 73,97 | 74,71 | 73,17 | 74,31 | 0,15% | 1.350.668,00 |
| 27.10.2025 | 74,87 | 74,87 | 73,87 | 74,20 | -0,12% | 1.374.708,00 |
| 24.10.2025 | 75,88 | 76,47 | 74,06 | 74,29 | -1,67% | 1.454.830,00 |
| 23.10.2025 | 75,70 | 75,72 | 75,01 | 75,55 | -0,26% | 1.809.861,00 |
| 22.10.2025 | 76,87 | 77,21 | 75,75 | 75,75 | -0,67% | 1.632.899,00 |
| 21.10.2025 | 76,19 | 76,73 | 75,94 | 76,26 | -0,01% | 1.481.565,00 |
| 20.10.2025 | 76,43 | 76,66 | 75,76 | 76,27 | -0,03% | 1.141.299,00 |
| 17.10.2025 | 75,60 | 76,58 | 75,41 | 76,29 | 1,79% | - |
| 16.10.2025 | 77,21 | 77,53 | 74,64 | 74,95 | -2,93% | 2.267.014,00 |
| 15.10.2025 | 77,03 | 78,18 | 76,77 | 77,21 | 0,14% | 2.855.954,00 |
| 14.10.2025 | 75,30 | 77,20 | 75,30 | 77,10 | 2,12% | 1.600.910,00 |
| 13.10.2025 | 75,09 | 75,71 | 74,83 | 75,50 | 0,45% | 1.005.527,00 |
| 10.10.2025 | 75,43 | 76,01 | 74,97 | 75,16 | -0,15% | 1.378.858,00 |
| 09.10.2025 | 76,11 | 76,47 | 75,20 | 75,27 | -0,96% | 1.532.164,00 |
| 08.10.2025 | 76,43 | 76,82 | 75,53 | 76,00 | -0,09% | 1.242.892,00 |
| 07.10.2025 | 75,41 | 76,24 | 74,45 | 76,07 | 0,74% | 1.611.081,00 |
| 06.10.2025 | 76,35 | 76,51 | 75,31 | 75,51 | -0,88% | 1.513.765,00 |
| 03.10.2025 | 75,47 | 76,64 | 75,47 | 76,18 | 0,89% | 1.494.398,00 |
| 02.10.2025 | 74,82 | 75,91 | 74,42 | 75,51 | 0,32% | 2.175.254,00 |
| 01.10.2025 | 76,21 | 76,48 | 75,03 | 75,27 | -1,76% | 2.366.717,00 |
| 30.09.2025 | 76,50 | 76,98 | 75,84 | 76,62 | -0,17% | 2.906.672,00 |
| 29.09.2025 | 76,93 | 76,93 | 75,55 | 76,75 | 0,20% | 1.811.398,00 |