72,020$
0,21%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 72,18 | 72,68 | 71,26 | 72,02 | 0,21% | 2.219.892,00 |
| 04.02.2025 | 71,62 | 72,45 | 70,78 | 71,87 | 0,76% | 1.744.003,00 |
| 03.02.2025 | 69,57 | 71,90 | 69,01 | 71,33 | 0,56% | 2.595.222,00 |
| 31.01.2025 | 71,98 | 72,30 | 70,93 | 70,93 | -1,10% | 1.795.912,00 |
| 30.01.2025 | 71,94 | 72,60 | 71,47 | 71,72 | 0,27% | 1.924.053,00 |
| 29.01.2025 | 70,80 | 71,72 | 70,80 | 71,53 | 0,92% | 1.310.331,00 |
| 28.01.2025 | 70,33 | 71,01 | 70,00 | 70,88 | 0,18% | 1.912.086,00 |
| 27.01.2025 | 69,45 | 70,78 | 69,41 | 70,75 | 1,77% | 1.167.444,00 |
| 24.01.2025 | 68,84 | 69,83 | 68,47 | 69,52 | 1,15% | 1.685.680,00 |
| 23.01.2025 | 68,90 | 69,06 | 67,98 | 68,73 | -0,84% | 1.123.796,00 |
| 22.01.2025 | 69,38 | 69,95 | 68,80 | 69,31 | 0,25% | 1.754.107,00 |
| 21.01.2025 | 68,68 | 69,68 | 68,59 | 69,14 | 1,22% | 1.686.239,00 |
| 17.01.2025 | 68,52 | 68,76 | 67,95 | 68,31 | 0,34% | 1.067.165,00 |
| 16.01.2025 | 67,78 | 68,48 | 67,55 | 68,08 | 0,22% | 1.768.759,00 |
| 15.01.2025 | 67,85 | 68,42 | 67,66 | 67,93 | 1,46% | 1.942.260,00 |
| 14.01.2025 | 66,67 | 66,98 | 65,64 | 66,95 | 0,89% | 1.672.912,00 |
| 13.01.2025 | 67,00 | 67,69 | 65,93 | 66,36 | -1,47% | 1.592.767,00 |
| 10.01.2025 | 67,46 | 67,95 | 66,81 | 67,35 | -1,28% | 1.252.099,00 |
| 08.01.2025 | 67,17 | 68,23 | 66,48 | 68,22 | 1,49% | 1.480.049,00 |
| 07.01.2025 | 67,62 | 68,01 | 66,88 | 67,22 | 0,30% | 2.218.563,00 |
| 06.01.2025 | 67,28 | 68,50 | 66,85 | 67,02 | -1,41% | 1.252.692,00 |
| 03.01.2025 | 67,76 | 67,99 | 66,89 | 67,98 | 0,88% | 993.127,00 |
| 02.01.2025 | 67,73 | 68,31 | 67,30 | 67,39 | -0,10% | 1.061.243,00 |
| 31.12.2024 | 67,65 | 68,01 | 67,24 | 67,46 | -0,28% | 2.412.255,00 |
| 30.12.2024 | 67,76 | 67,92 | 67,24 | 67,65 | -0,76% | 864.255,00 |
| 27.12.2024 | 68,03 | 68,49 | 67,81 | 68,17 | -0,45% | 711.370,00 |
| 26.12.2024 | 68,20 | 68,67 | 68,17 | 68,48 | -0,42% | 643.357,00 |
| 24.12.2024 | 67,88 | 68,82 | 67,74 | 68,77 | 1,34% | 440.747,00 |
| 23.12.2024 | 67,38 | 67,95 | 66,56 | 67,86 | 0,25% | 1.523.067,00 |
| 20.12.2024 | 66,50 | 68,06 | 66,38 | 67,69 | 1,24% | 5.936.803,00 |
| 19.12.2024 | 66,96 | 67,47 | 66,46 | 66,86 | 0,21% | 1.736.140,00 |
| 18.12.2024 | 68,54 | 69,13 | 66,62 | 66,72 | -2,37% | 2.435.388,00 |
| 17.12.2024 | 68,50 | 69,33 | 67,71 | 68,34 | -0,91% | 1.962.619,00 |
| 16.12.2024 | 69,64 | 70,14 | 68,81 | 68,97 | -0,76% | 1.727.384,00 |
| 13.12.2024 | 68,77 | 69,58 | 68,64 | 69,50 | 0,78% | 1.501.116,00 |
| 12.12.2024 | 70,06 | 70,39 | 68,87 | 68,96 | -1,30% | 1.761.319,00 |
| 11.12.2024 | 70,18 | 70,24 | 69,46 | 69,87 | -0,14% | 1.268.516,00 |
| 10.12.2024 | 69,85 | 70,65 | 69,57 | 69,97 | 0,63% | 1.655.528,00 |
| 09.12.2024 | 71,66 | 72,09 | 68,96 | 69,53 | -3,43% | 3.319.835,00 |
| 06.12.2024 | 72,55 | 72,60 | 71,70 | 72,00 | -0,46% | 1.103.685,00 |
| 05.12.2024 | 71,82 | 72,84 | 71,57 | 72,33 | 0,47% | 2.133.933,00 |
| 04.12.2024 | 70,33 | 72,04 | 69,87 | 71,99 | 1,95% | 2.443.261,00 |
| 03.12.2024 | 69,59 | 70,96 | 69,55 | 70,61 | 1,52% | 3.390.804,00 |
| 02.12.2024 | 69,74 | 70,10 | 69,28 | 69,55 | -0,32% | 1.887.551,00 |
| 29.11.2024 | 69,87 | 70,24 | 69,60 | 69,77 | -0,11% | 865.303,00 |
| 27.11.2024 | 70,50 | 70,80 | 69,67 | 69,85 | -0,46% | 1.229.622,00 |
| 26.11.2024 | 69,65 | 70,27 | 69,65 | 70,17 | 0,40% | 1.543.781,00 |
| 25.11.2024 | 70,24 | 70,52 | 69,42 | 69,89 | 0,66% | 2.381.844,00 |
| 22.11.2024 | 68,43 | 69,69 | 68,20 | 69,43 | 4,30% | 1.976.932,00 |
| 20.11.2024 | 66,38 | 66,63 | 65,80 | 66,57 | 0,09% | 1.977.078,00 |
| 19.11.2024 | 65,28 | 66,56 | 64,78 | 66,51 | 1,74% | 1.811.699,00 |
| 18.11.2024 | 64,80 | 65,42 | 64,07 | 65,37 | 1,08% | 1.692.942,00 |
| 15.11.2024 | 65,90 | 66,31 | 64,56 | 64,67 | -1,99% | 1.723.830,00 |
| 14.11.2024 | 66,98 | 67,21 | 65,87 | 65,98 | -1,26% | 1.689.398,00 |
| 13.11.2024 | 67,25 | 67,37 | 66,76 | 66,82 | -0,28% | 1.236.944,00 |
| 12.11.2024 | 67,58 | 67,58 | 66,79 | 67,01 | -0,71% | 1.469.406,00 |
| 11.11.2024 | 67,24 | 68,00 | 67,23 | 67,49 | 0,90% | 1.787.601,00 |
| 08.11.2024 | 66,59 | 67,79 | 66,36 | 66,89 | 0,50% | 2.008.436,00 |
| 07.11.2024 | 65,80 | 67,23 | 65,02 | 66,56 | 1,16% | 2.844.609,00 |
| 06.11.2024 | 65,73 | 66,66 | 64,74 | 65,80 | 4,25% | 4.223.867,00 |
| 05.11.2024 | 61,80 | 63,63 | 61,69 | 63,12 | 2,20% | 1.738.501,00 |
| 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% | 1.842.873,00 |
| 31.10.2024 | 61,69 | 62,24 | 61,56 | 61,65 | -0,10% | 1.097.755,00 |
| 30.10.2024 | 61,62 | 62,54 | 61,58 | 61,71 | -0,21% | 1.139.509,00 |
| 29.10.2024 | 60,18 | 62,17 | 59,65 | 61,84 | 1,38% | 1.977.129,00 |
| 28.10.2024 | 61,07 | 61,46 | 60,72 | 61,00 | 0,43% | 1.634.946,00 |
| 25.10.2024 | 61,12 | 61,33 | 60,58 | 60,74 | 0,05% | 1.344.703,00 |
| 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% | 726.073,00 |
| 21.10.2024 | 62,20 | 62,60 | 62,05 | 62,22 | -0,18% | 1.047.436,00 |
| 18.10.2024 | 62,22 | 62,67 | 61,93 | 62,33 | 0,53% | 1.288.658,00 |
| 17.10.2024 | 62,43 | 62,51 | 61,68 | 62,00 | -0,43% | 1.350.081,00 |
| 16.10.2024 | 62,43 | 63,05 | 62,24 | 62,27 | -0,43% | 1.100.198,00 |
| 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% | 943.555,00 |
| 11.10.2024 | 60,65 | 61,34 | 60,40 | 61,29 | 1,06% | 1.241.994,00 |
| 10.10.2024 | 61,28 | 61,32 | 60,32 | 60,65 | -1,14% | 1.902.799,00 |
| 09.10.2024 | 61,41 | 61,78 | 61,17 | 61,35 | -0,21% | 1.794.133,00 |
| 08.10.2024 | 61,07 | 61,56 | 60,43 | 61,48 | 1,12% | 1.320.758,00 |
| 07.10.2024 | 61,16 | 61,16 | 60,46 | 60,80 | -0,75% | 755.926,00 |
| 04.10.2024 | 61,56 | 61,69 | 60,69 | 61,26 | 0,53% | 1.477.272,00 |
| 03.10.2024 | 61,24 | 61,69 | 60,69 | 60,94 | -0,93% | 1.102.777,00 |
| 02.10.2024 | 61,30 | 61,54 | 60,74 | 61,51 | -0,06% | 1.384.563,00 |
| 01.10.2024 | 61,50 | 61,70 | 60,90 | 61,55 | 0,08% | 1.441.869,00 |
| 30.09.2024 | 60,51 | 61,60 | 60,15 | 61,50 | 2,23% | 2.698.117,00 |
| 27.09.2024 | 62,50 | 62,74 | 59,00 | 60,16 | -4,23% | 7.388.478,00 |
| 26.09.2024 | 62,39 | 62,94 | 62,39 | 62,82 | 0,72% | 1.001.205,00 |
| 25.09.2024 | 62,50 | 62,56 | 62,09 | 62,37 | 0,94% | 926.874,00 |
| 24.09.2024 | 61,65 | 62,04 | 61,59 | 61,79 | 0,23% | 1.022.961,00 |
| 23.09.2024 | 61,78 | 62,19 | 61,50 | 61,65 | 0,11% | 956.609,00 |
| 20.09.2024 | 61,82 | 62,02 | 61,41 | 61,58 | -0,60% | 4.772.228,00 |
| 19.09.2024 | 61,82 | 62,22 | 61,44 | 61,95 | 1,71% | 2.019.924,00 |
| 18.09.2024 | 61,49 | 62,34 | 60,46 | 60,91 | -0,44% | 2.373.145,00 |
| 17.09.2024 | 60,87 | 61,51 | 60,67 | 61,18 | 0,28% | 3.341.031,00 |
| 16.09.2024 | 60,00 | 61,11 | 59,98 | 61,01 | 2,06% | 1.544.396,00 |
| 13.09.2024 | 59,36 | 59,80 | 59,06 | 59,78 | 0,96% | 1.192.449,00 |
| 12.09.2024 | 57,95 | 59,25 | 57,88 | 59,21 | 2,09% | 1.410.718,00 |
| 11.09.2024 | 57,22 | 58,24 | 56,65 | 58,00 | 0,90% | 1.705.853,00 |