97,419$
-0,01%
Echtzeit-Aktienkurs US Foods Holding Corp
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 97,30 | 98,33 | 97,16 | 97,70 | 0,28% | 1.246.025,00 |
| 09.10.2026 | 97,12 | 97,82 | 97,07 | 97,43 | 0,32% | 1.362.261,00 |
| 08.10.2026 | 96,05 | 98,16 | 95,81 | 97,12 | 1,11% | 1.628.469,00 |
| 07.10.2026 | 96,18 | 96,75 | 95,61 | 96,05 | -0,50% | 1.109.157,00 |
| 06.10.2026 | 95,32 | 96,93 | 95,13 | 96,53 | 2,01% | 1.404.857,00 |
| 05.10.2026 | 96,61 | 96,99 | 94,57 | 94,63 | -2,36% | 2.193.016,00 |
| 02.10.2026 | 94,60 | 97,79 | 94,33 | 96,92 | 3,18% | 3.479.346,00 |
| 01.10.2026 | 91,96 | 94,25 | 90,82 | 93,93 | 1,87% | 2.108.703,00 |
| 30.09.2026 | 94,06 | 94,17 | 92,18 | 92,21 | -1,59% | 2.109.236,00 |
| 29.09.2026 | 92,92 | 94,92 | 92,36 | 93,70 | -0,02% | 1.402.355,00 |
| 28.09.2026 | 93,00 | 94,40 | 91,76 | 93,72 | 0,42% | 2.600.036,00 |
| 25.09.2026 | 93,67 | 94,42 | 92,68 | 93,33 | -0,52% | 1.640.842,00 |
| 24.09.2026 | 94,21 | 94,85 | 93,21 | 93,82 | -0,12% | 2.418.141,00 |
| 23.09.2026 | 93,97 | 95,35 | 93,84 | 93,93 | -0,29% | 2.832.112,00 |
| 22.09.2026 | 94,08 | 96,98 | 93,99 | 94,20 | -0,02% | 2.935.757,00 |
| 21.09.2026 | 93,57 | 94,90 | 92,56 | 94,22 | 0,86% | 2.960.280,00 |
| 18.09.2026 | 92,05 | 94,03 | 91,57 | 93,42 | 1,37% | 4.909.852,00 |
| 17.09.2026 | 94,00 | 94,00 | 91,96 | 92,16 | -0,38% | 3.076.503,00 |
| 16.09.2026 | 92,15 | 93,91 | 91,54 | 92,51 | 0,54% | 3.719.874,00 |
| 15.09.2026 | 94,03 | 94,60 | 90,19 | 92,01 | -2,94% | 3.612.043,00 |
| 14.09.2026 | 95,74 | 96,59 | 94,61 | 94,80 | -0,57% | 2.554.661,00 |
| 11.09.2026 | 95,46 | 97,06 | 93,89 | 95,34 | -0,75% | 3.246.480,00 |
| 10.09.2026 | 97,51 | 98,74 | 95,49 | 96,06 | -1,43% | 2.653.716,00 |
| 09.09.2026 | 102,44 | 104,42 | 96,83 | 97,45 | -5,47% | 3.083.792,00 |
| 08.09.2026 | 103,56 | 104,23 | 102,59 | 103,09 | -0,91% | 1.423.648,00 |
| 04.09.2026 | 103,23 | 104,80 | 102,50 | 104,04 | -0,35% | 1.225.529,00 |
| 03.09.2026 | 105,16 | 106,95 | 104,16 | 104,41 | -0,36% | 1.257.445,00 |
| 02.09.2026 | 107,18 | 107,67 | 104,20 | 104,79 | -1,75% | 2.022.264,00 |
| 01.09.2026 | 106,63 | 106,90 | 104,54 | 106,66 | 1,74% | 2.386.435,00 |
| 31.08.2026 | 106,61 | 107,65 | 104,42 | 104,84 | -2,27% | 2.209.994,00 |
| 28.08.2026 | 107,88 | 108,08 | 106,72 | 107,27 | -0,47% | 1.342.309,00 |
| 27.08.2026 | 106,85 | 108,10 | 106,44 | 107,78 | -0,63% | 1.379.228,00 |
| 26.08.2026 | 109,13 | 109,43 | 108,21 | 108,46 | -0,39% | 1.126.610,00 |
| 25.08.2026 | 110,07 | 110,07 | 108,04 | 108,89 | -0,44% | 1.561.299,00 |
| 24.08.2026 | 109,73 | 111,28 | 108,50 | 109,37 | -0,23% | 1.748.857,00 |
| 21.08.2026 | 109,00 | 109,69 | 107,74 | 109,62 | 1,07% | 1.539.229,00 |
| 20.08.2026 | 107,00 | 108,95 | 105,82 | 108,46 | 0,87% | 1.593.678,00 |
| 19.08.2026 | 107,15 | 109,16 | 107,07 | 107,52 | 0,57% | 1.770.389,00 |
| 18.08.2026 | 109,30 | 109,30 | 106,84 | 106,91 | -1,57% | 1.552.983,00 |
| 17.08.2026 | 108,06 | 110,01 | 106,36 | 108,61 | -0,28% | 1.821.039,00 |
| 14.08.2026 | 108,99 | 110,51 | 107,37 | 108,92 | -1,06% | 1.904.476,00 |
| 13.08.2026 | 110,26 | 111,25 | 109,61 | 110,09 | -0,77% | 2.291.347,00 |
| 12.08.2026 | 109,17 | 111,42 | 107,22 | 110,94 | 0,38% | 3.208.670,00 |
| 11.08.2026 | 108,13 | 110,63 | 107,82 | 110,52 | 1,74% | 1.983.141,00 |
| 10.08.2026 | 108,58 | 109,06 | 107,64 | 108,63 | -0,23% | 1.522.190,00 |
| 07.08.2026 | 106,37 | 109,28 | 104,54 | 108,88 | 1,79% | 2.423.714,00 |
| 06.08.2026 | 105,33 | 110,09 | 103,92 | 106,97 | 6,45% | 4.509.806,00 |
| 05.08.2026 | 99,90 | 100,61 | 99,04 | 100,49 | 1,46% | 3.059.578,00 |
| 04.08.2026 | 99,33 | 99,87 | 97,13 | 99,04 | -0,63% | 3.116.167,00 |
| 03.08.2026 | 100,59 | 101,76 | 98,92 | 99,67 | -0,91% | 2.772.882,00 |
| 31.07.2026 | 100,21 | 101,03 | 99,84 | 100,59 | 0,04% | 2.202.213,00 |
| 30.07.2026 | 101,78 | 102,19 | 99,40 | 100,55 | -1,76% | 2.097.569,00 |
| 29.07.2026 | 101,34 | 103,81 | 100,55 | 102,35 | 0,87% | 2.823.184,00 |
| 28.07.2026 | 100,28 | 102,27 | 100,16 | 101,47 | 2,20% | 2.368.210,00 |
| 27.07.2026 | 97,78 | 99,74 | 97,52 | 99,29 | 2,18% | 1.473.379,00 |
| 24.07.2026 | 96,29 | 97,73 | 95,33 | 97,17 | 1,66% | 1.406.401,00 |
| 23.07.2026 | 94,50 | 95,78 | 93,14 | 95,58 | -0,50% | 2.134.280,00 |
| 22.07.2026 | 94,63 | 97,85 | 94,45 | 96,06 | 1,38% | 2.509.854,00 |
| 21.07.2026 | 94,89 | 96,47 | 94,12 | 94,75 | -0,29% | 2.526.524,00 |
| 20.07.2026 | 97,51 | 98,16 | 95,03 | 95,03 | -2,30% | 1.998.545,00 |
| 17.07.2026 | 99,43 | 99,80 | 96,93 | 97,27 | -1,88% | 2.973.572,00 |
| 16.07.2026 | 97,03 | 99,62 | 96,71 | 99,13 | 2,14% | 2.322.719,00 |
| 15.07.2026 | 100,90 | 101,51 | 96,92 | 97,05 | -3,91% | 2.706.231,00 |
| 14.07.2026 | 101,77 | 102,75 | 100,36 | 101,00 | -0,31% | 1.929.546,00 |
| 13.07.2026 | 100,63 | 102,21 | 99,60 | 101,31 | 0,33% | 2.191.434,00 |
| 10.07.2026 | 99,23 | 101,05 | 98,37 | 100,98 | 1,51% | 2.812.183,00 |
| 09.07.2026 | 100,48 | 101,25 | 98,84 | 99,48 | -0,40% | 2.257.223,00 |
| 08.07.2026 | 103,17 | 104,16 | 99,10 | 99,88 | -3,95% | 3.730.669,00 |
| 07.07.2026 | 104,30 | 105,17 | 103,50 | 103,99 | 1,10% | 2.187.121,00 |
| 06.07.2026 | 103,84 | 104,28 | 101,31 | 102,86 | -1,37% | 3.658.397,00 |
| 02.07.2026 | 100,67 | 104,43 | 100,67 | 104,29 | 2,35% | 2.488.290,00 |
| 01.07.2026 | 103,06 | 103,06 | 100,45 | 101,90 | -0,34% | 2.680.721,00 |
| 30.06.2026 | 100,98 | 102,62 | 99,65 | 102,25 | -0,19% | 3.699.216,00 |
| 29.06.2026 | 98,62 | 102,50 | 98,00 | 102,44 | 4,20% | 3.511.850,00 |
| 26.06.2026 | 97,34 | 99,09 | 97,05 | 98,31 | 2,17% | 4.293.961,00 |
| 25.06.2026 | 95,83 | 98,90 | 95,83 | 96,22 | 0,91% | 5.156.851,00 |
| 24.06.2026 | 94,29 | 95,54 | 93,15 | 95,35 | 1,43% | 1.867.241,00 |
| 23.06.2026 | 92,99 | 95,00 | 92,09 | 94,01 | 1,35% | 2.271.091,00 |
| 22.06.2026 | 91,26 | 94,41 | 91,26 | 92,76 | 0,44% | 1.769.567,00 |
| 19.06.2026 | 92,29 | 92,35 | 92,28 | 92,35 | 0,48% | - |
| 18.06.2026 | 94,80 | 95,65 | 91,78 | 91,91 | -1,96% | 5.387.769,00 |
| 17.06.2026 | 92,39 | 94,22 | 91,85 | 93,75 | 0,57% | 2.698.928,00 |
| 16.06.2026 | 93,90 | 94,80 | 92,54 | 93,22 | -0,24% | 2.014.101,00 |
| 15.06.2026 | 93,17 | 94,05 | 92,64 | 93,44 | 0,13% | 2.819.136,00 |
| 12.06.2026 | 91,16 | 93,56 | 91,16 | 93,32 | 2,29% | 2.325.114,00 |
| 11.06.2026 | 91,30 | 92,24 | 89,79 | 91,23 | 1,16% | 3.242.731,00 |
| 10.06.2026 | 89,64 | 91,18 | 89,40 | 90,18 | 1,04% | 3.661.332,00 |
| 09.06.2026 | 86,30 | 89,32 | 85,16 | 89,25 | 2,83% | 3.306.388,00 |
| 08.06.2026 | 85,00 | 86,98 | 84,48 | 86,79 | 2,58% | 3.594.906,00 |
| 05.06.2026 | 82,23 | 84,64 | 81,77 | 84,61 | 2,93% | 5.014.361,00 |
| 04.06.2026 | 84,00 | 84,42 | 81,91 | 82,20 | -1,15% | 2.635.222,00 |
| 03.06.2026 | 80,36 | 83,96 | 80,30 | 83,16 | 3,02% | 3.320.983,00 |
| 02.06.2026 | 81,15 | 81,65 | 80,49 | 80,72 | -0,63% | 2.128.381,00 |
| 01.06.2026 | 80,48 | 81,61 | 80,11 | 81,23 | -0,76% | 2.042.180,00 |
| 29.05.2026 | 80,97 | 82,35 | 80,31 | 81,85 | 0,86% | 2.557.507,00 |
| 28.05.2026 | 82,03 | 82,28 | 80,71 | 81,15 | -1,51% | 1.823.860,00 |
| 27.05.2026 | 80,49 | 82,90 | 80,49 | 82,39 | 1,34% | 2.110.667,00 |
| 26.05.2026 | 80,32 | 81,85 | 80,00 | 81,30 | 1,03% | 3.029.928,00 |
| 22.05.2026 | 81,59 | 81,63 | 79,80 | 80,47 | -0,95% | 1.803.338,00 |
| 21.05.2026 | 80,05 | 81,84 | 79,52 | 81,24 | 0,15% | 2.039.983,00 |