67,690$
1,24%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2024 | 57,22 | 57,53 | 56,47 | 57,48 | 0,68% | 2.026.240,00 |
| 09.09.2024 | 57,26 | 57,80 | 57,00 | 57,09 | -0,04% | 2.437.872,00 |
| 06.09.2024 | 58,60 | 58,71 | 57,02 | 57,11 | -2,38% | 1.432.092,00 |
| 05.09.2024 | 58,66 | 58,84 | 58,08 | 58,50 | -0,03% | 1.435.546,00 |
| 04.09.2024 | 58,49 | 58,74 | 58,19 | 58,52 | -0,43% | 2.561.439,00 |
| 03.09.2024 | 58,87 | 59,38 | 58,33 | 58,77 | -0,74% | 2.655.874,00 |
| 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% | 1.287.165,00 |
| 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% | 1.728.225,00 |
| 26.08.2024 | 58,91 | 59,29 | 58,41 | 58,46 | -0,54% | 1.215.020,00 |
| 23.08.2024 | 58,73 | 58,85 | 58,22 | 58,78 | 0,65% | 1.496.930,00 |
| 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% | 2.680.722,00 |
| 20.08.2024 | 57,71 | 57,94 | 57,16 | 57,33 | -0,76% | 1.659.320,00 |
| 19.08.2024 | 57,77 | 58,17 | 57,41 | 57,77 | 0,09% | 2.412.202,00 |
| 16.08.2024 | 57,05 | 57,76 | 57,05 | 57,72 | 1,25% | 2.250.600,00 |
| 15.08.2024 | 56,56 | 57,59 | 56,43 | 57,01 | 1,97% | 3.331.519,00 |
| 14.08.2024 | 54,56 | 55,94 | 54,03 | 55,91 | 3,88% | 2.559.593,00 |
| 13.08.2024 | 52,68 | 54,03 | 52,28 | 53,82 | 2,73% | 1.949.116,00 |
| 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% | 2.912.027,00 |
| 08.08.2024 | 52,37 | 52,83 | 50,84 | 51,31 | 0,41% | 2.705.058,00 |
| 07.08.2024 | 52,22 | 52,76 | 51,06 | 51,10 | -0,70% | 2.086.524,00 |
| 06.08.2024 | 51,51 | 52,40 | 50,86 | 51,46 | 0,45% | 2.089.884,00 |
| 05.08.2024 | 52,24 | 52,47 | 50,89 | 51,23 | -5,04% | 3.021.937,00 |
| 02.08.2024 | 53,51 | 54,05 | 52,99 | 53,95 | -0,53% | 1.695.934,00 |
| 01.08.2024 | 54,59 | 55,09 | 53,94 | 54,24 | -0,28% | 1.681.152,00 |
| 31.07.2024 | 54,65 | 55,08 | 54,35 | 54,39 | 0,02% | 1.858.747,00 |