77,290$
-0,83%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 77,74 | 78,34 | 77,25 | 77,29 | -0,83% | 2.337.348,00 |
| 11.11.2024 | 77,61 | 78,61 | 77,34 | 77,94 | 0,71% | 2.148.752,00 |
| 08.11.2024 | 76,77 | 78,11 | 76,77 | 77,39 | 0,68% | 2.218.680,00 |
| 07.11.2024 | 77,22 | 77,53 | 76,38 | 76,87 | -0,18% | 2.601.163,00 |
| 06.11.2024 | 76,83 | 78,30 | 76,10 | 77,01 | 0,86% | 6.020.677,00 |
| 05.11.2024 | 75,18 | 76,35 | 75,17 | 76,35 | 1,30% | 2.016.013,00 |
| 04.11.2024 | 74,89 | 75,63 | 74,89 | 75,37 | 0,45% | 2.938.689,00 |
| 01.11.2024 | 75,10 | 75,45 | 74,74 | 75,03 | 0,11% | 2.633.825,00 |
| 31.10.2024 | 74,42 | 75,35 | 74,16 | 74,95 | 0,94% | 3.514.022,00 |
| 30.10.2024 | 73,86 | 74,89 | 73,20 | 74,25 | 0,11% | 4.986.230,00 |
| 29.10.2024 | 73,79 | 75,51 | 72,49 | 74,17 | -1,24% | 5.860.338,00 |
| 28.10.2024 | 74,44 | 75,39 | 74,28 | 75,10 | 1,60% | 3.316.323,00 |
| 25.10.2024 | 74,53 | 74,79 | 73,78 | 73,92 | -0,62% | 2.486.922,00 |
| 24.10.2024 | 74,50 | 74,63 | 72,67 | 74,38 | -0,33% | 3.523.534,00 |
| 23.10.2024 | 74,50 | 74,81 | 74,15 | 74,63 | -0,19% | 2.146.568,00 |
| 22.10.2024 | 74,72 | 74,96 | 74,30 | 74,77 | 0,08% | 1.870.008,00 |
| 21.10.2024 | 75,39 | 75,99 | 74,64 | 74,71 | -1,10% | 2.397.812,00 |
| 18.10.2024 | 75,73 | 75,81 | 75,17 | 75,54 | 0,21% | 2.810.897,00 |
| 17.10.2024 | 75,88 | 75,88 | 75,10 | 75,38 | -0,51% | 1.886.682,00 |
| 16.10.2024 | 75,06 | 76,16 | 75,03 | 75,77 | 0,28% | 4.673.694,00 |
| 15.10.2024 | 75,63 | 76,54 | 75,46 | 75,56 | 0,45% | 3.753.749,00 |
| 14.10.2024 | 74,53 | 75,75 | 74,13 | 75,22 | 1,07% | 2.674.192,00 |
| 11.10.2024 | 73,81 | 74,88 | 73,62 | 74,42 | 0,84% | 3.995.545,00 |
| 10.10.2024 | 74,54 | 74,62 | 73,37 | 73,80 | -1,09% | 2.944.872,00 |
| 09.10.2024 | 75,35 | 75,52 | 74,42 | 74,61 | -0,94% | 2.976.414,00 |
| 08.10.2024 | 74,77 | 75,41 | 74,03 | 75,32 | 0,79% | 1.627.796,00 |
| 07.10.2024 | 75,30 | 75,44 | 74,50 | 74,73 | -0,90% | 2.481.035,00 |
| 04.10.2024 | 75,97 | 76,33 | 75,24 | 75,41 | -0,96% | 2.704.401,00 |
| 03.10.2024 | 77,21 | 77,63 | 76,07 | 76,14 | -1,60% | 3.056.503,00 |
| 02.10.2024 | 77,26 | 77,97 | 77,09 | 77,38 | -0,46% | 2.664.165,00 |
| 01.10.2024 | 78,00 | 78,60 | 77,27 | 77,74 | -0,41% | 4.126.179,00 |
| 30.09.2024 | 77,07 | 78,39 | 77,07 | 78,06 | 0,52% | 3.348.248,00 |
| 27.09.2024 | 78,16 | 78,52 | 76,77 | 77,66 | -0,38% | 4.066.354,00 |
| 26.09.2024 | 76,80 | 78,13 | 76,73 | 77,96 | 1,56% | 2.928.129,00 |
| 25.09.2024 | 76,88 | 77,08 | 76,19 | 76,76 | 0,46% | 3.668.735,00 |
| 24.09.2024 | 76,28 | 76,58 | 75,47 | 76,41 | 0,30% | 4.490.774,00 |
| 23.09.2024 | 75,05 | 76,37 | 74,60 | 76,18 | 1,32% | 4.716.130,00 |
| 20.09.2024 | 74,31 | 75,49 | 73,83 | 75,19 | 1,42% | 10.541.326,00 |
| 19.09.2024 | 74,98 | 75,21 | 73,70 | 74,14 | -0,54% | 5.746.454,00 |
| 18.09.2024 | 77,79 | 78,60 | 74,33 | 74,54 | -4,17% | 6.900.341,00 |
| 17.09.2024 | 76,71 | 78,29 | 76,67 | 77,78 | 0,86% | 3.054.411,00 |
| 16.09.2024 | 76,99 | 77,96 | 76,91 | 77,12 | 0,78% | 4.489.937,00 |
| 13.09.2024 | 76,80 | 77,22 | 75,89 | 76,52 | -0,58% | 3.383.683,00 |
| 12.09.2024 | 76,22 | 76,99 | 75,79 | 76,97 | 1,00% | 3.308.142,00 |
| 11.09.2024 | 78,02 | 78,29 | 76,20 | 76,21 | -2,92% | 3.931.981,00 |
| 10.09.2024 | 78,48 | 78,95 | 78,03 | 78,50 | 0,11% | 2.783.154,00 |
| 09.09.2024 | 78,53 | 79,12 | 78,37 | 78,41 | -0,22% | 2.782.682,00 |
| 06.09.2024 | 79,00 | 79,65 | 78,41 | 78,58 | -0,51% | 2.152.965,00 |
| 05.09.2024 | 79,12 | 79,29 | 77,80 | 78,98 | 0,30% | 4.553.230,00 |
| 04.09.2024 | 78,12 | 78,99 | 77,93 | 78,74 | 0,60% | 2.268.257,00 |
| 03.09.2024 | 77,92 | 78,99 | 77,84 | 78,27 | 0,38% | 2.326.846,00 |
| 30.08.2024 | 77,92 | 78,16 | 77,51 | 77,97 | 0,57% | 2.346.457,00 |
| 29.08.2024 | 76,64 | 77,86 | 76,30 | 77,53 | 1,12% | 2.879.378,00 |
| 28.08.2024 | 76,20 | 77,04 | 76,03 | 76,67 | 0,62% | 2.518.425,00 |
| 27.08.2024 | 77,01 | 77,02 | 76,16 | 76,20 | -1,03% | 2.861.702,00 |
| 26.08.2024 | 77,53 | 77,75 | 76,82 | 76,99 | -0,22% | 2.246.449,00 |
| 23.08.2024 | 77,79 | 77,83 | 76,91 | 77,16 | -0,54% | 1.596.679,00 |
| 22.08.2024 | 77,18 | 77,70 | 76,74 | 77,58 | 0,58% | 1.807.950,00 |
| 21.08.2024 | 77,00 | 77,28 | 76,62 | 77,13 | 0,77% | 1.525.548,00 |
| 20.08.2024 | 76,83 | 77,20 | 76,48 | 76,54 | -0,48% | 1.408.932,00 |
| 19.08.2024 | 76,49 | 77,03 | 76,34 | 76,91 | 0,44% | 1.996.808,00 |
| 16.08.2024 | 75,86 | 76,60 | 75,43 | 76,57 | 1,07% | 2.189.743,00 |
| 15.08.2024 | 76,50 | 76,71 | 75,10 | 75,76 | -0,33% | 2.762.410,00 |
| 14.08.2024 | 75,60 | 76,46 | 75,41 | 76,01 | 0,85% | 2.984.123,00 |
| 13.08.2024 | 75,35 | 75,49 | 74,45 | 75,37 | 0,17% | 2.023.681,00 |
| 12.08.2024 | 75,61 | 75,84 | 74,91 | 75,24 | -0,52% | 1.645.836,00 |
| 09.08.2024 | 75,36 | 75,86 | 74,81 | 75,63 | 0,11% | 2.250.984,00 |
| 08.08.2024 | 75,31 | 76,48 | 75,31 | 75,55 | 0,40% | 2.672.309,00 |
| 07.08.2024 | 75,75 | 76,46 | 75,20 | 75,25 | 0,08% | 3.109.840,00 |
| 06.08.2024 | 74,83 | 76,27 | 74,54 | 75,19 | 0,76% | 2.700.860,00 |
| 05.08.2024 | 76,26 | 77,25 | 74,08 | 74,62 | -2,72% | 4.073.386,00 |
| 02.08.2024 | 76,06 | 76,77 | 75,22 | 76,71 | 1,19% | 3.007.625,00 |
| 01.08.2024 | 76,99 | 77,49 | 75,60 | 75,81 | -1,10% | 2.520.227,00 |
| 31.07.2024 | 76,65 | 76,94 | 75,70 | 76,65 | 0,27% | 6.818.839,00 |
| 30.07.2024 | 74,75 | 77,06 | 72,74 | 76,44 | 4,34% | 6.600.344,00 |
| 29.07.2024 | 71,94 | 73,52 | 71,50 | 73,26 | 0,56% | 3.111.801,00 |
| 26.07.2024 | 72,50 | 73,52 | 72,20 | 72,85 | 1,01% | 3.196.565,00 |
| 25.07.2024 | 71,20 | 72,64 | 71,20 | 72,12 | 1,29% | 3.323.281,00 |
| 24.07.2024 | 72,80 | 72,80 | 70,42 | 71,20 | -2,71% | 4.192.432,00 |
| 23.07.2024 | 73,69 | 73,78 | 73,07 | 73,18 | -0,60% | 2.028.220,00 |
| 22.07.2024 | 73,50 | 73,90 | 73,01 | 73,62 | 0,00% | 2.317.535,00 |
| 19.07.2024 | 74,77 | 74,77 | 73,50 | 73,62 | -1,00% | 2.005.210,00 |
| 18.07.2024 | 74,39 | 75,68 | 74,31 | 74,36 | -0,92% | 1.984.902,00 |
| 17.07.2024 | 72,79 | 75,23 | 72,71 | 75,05 | 2,77% | 2.970.253,00 |
| 16.07.2024 | 71,88 | 73,07 | 71,38 | 73,03 | 1,71% | 2.667.057,00 |
| 15.07.2024 | 71,71 | 72,36 | 71,55 | 71,80 | -0,51% | 1.929.625,00 |
| 12.07.2024 | 72,00 | 72,40 | 71,71 | 72,17 | 0,67% | 1.850.079,00 |
| 11.07.2024 | 69,76 | 71,98 | 69,74 | 71,69 | 2,94% | 3.172.138,00 |
| 10.07.2024 | 69,41 | 69,76 | 69,03 | 69,64 | 0,69% | 2.312.912,00 |
| 09.07.2024 | 69,61 | 69,79 | 69,13 | 69,16 | -0,72% | 2.047.146,00 |
| 08.07.2024 | 70,00 | 70,37 | 69,25 | 69,66 | -0,13% | 1.666.230,00 |
| 05.07.2024 | 69,55 | 69,86 | 69,10 | 69,75 | -0,43% | 2.307.489,00 |
| 03.07.2024 | 70,35 | 70,87 | 70,05 | 70,05 | -0,76% | 1.781.874,00 |
| 02.07.2024 | 69,92 | 70,65 | 69,47 | 70,59 | 1,02% | 2.540.009,00 |
| 01.07.2024 | 71,72 | 71,87 | 69,74 | 69,88 | -2,12% | 2.440.519,00 |
| 28.06.2024 | 72,46 | 72,67 | 71,06 | 71,39 | -1,49% | 15.091.954,00 |
| 27.06.2024 | 72,21 | 72,68 | 72,00 | 72,47 | 0,26% | 2.393.015,00 |
| 26.06.2024 | 74,20 | 74,36 | 72,14 | 72,28 | -2,93% | 3.387.017,00 |
| 25.06.2024 | 74,46 | 74,92 | 74,20 | 74,46 | -0,16% | 4.568.810,00 |
| 24.06.2024 | 73,18 | 74,69 | 73,18 | 74,58 | 1,68% | 4.525.015,00 |