92,100$
-0,41%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 92,11 | 93,35 | 91,77 | 92,10 | -0,41% | 1.357.203,00 |
| 25.03.2026 | 91,31 | 92,86 | 90,29 | 92,48 | 1,48% | 2.140.344,00 |
| 24.03.2026 | 89,31 | 91,86 | 88,84 | 91,13 | 2,02% | 2.850.899,00 |
| 23.03.2026 | 91,42 | 92,32 | 89,16 | 89,33 | -0,08% | 2.986.255,00 |
| 20.03.2026 | 89,03 | 90,23 | 88,53 | 89,40 | 0,08% | 7.277.706,00 |
| 19.03.2026 | 88,36 | 89,58 | 87,92 | 89,33 | 0,42% | 3.010.959,00 |
| 18.03.2026 | 91,96 | 91,96 | 88,83 | 88,96 | -3,47% | 1.998.456,00 |
| 17.03.2026 | 92,23 | 93,30 | 91,66 | 92,16 | 0,46% | 2.507.327,00 |
| 16.03.2026 | 94,83 | 95,19 | 91,30 | 91,74 | -3,05% | 2.811.921,00 |
| 13.03.2026 | 93,09 | 94,71 | 92,33 | 94,63 | 2,18% | 4.552.038,00 |
| 12.03.2026 | 90,53 | 93,19 | 89,31 | 92,61 | 1,39% | 3.635.056,00 |
| 11.03.2026 | 90,49 | 91,80 | 90,10 | 91,34 | 0,54% | 1.768.318,00 |
| 10.03.2026 | 90,66 | 92,15 | 89,89 | 90,85 | 0,13% | 2.204.988,00 |
| 09.03.2026 | 88,01 | 90,77 | 86,63 | 90,73 | 0,58% | 1.747.827,00 |
| 06.03.2026 | 90,60 | 91,51 | 89,41 | 90,21 | -2,11% | 2.409.053,00 |
| 05.03.2026 | 92,18 | 92,99 | 91,33 | 92,15 | -1,06% | 1.662.131,00 |
| 04.03.2026 | 93,10 | 94,55 | 92,28 | 93,14 | 0,15% | 2.211.770,00 |
| 03.03.2026 | 94,01 | 94,44 | 92,36 | 93,00 | -2,53% | 2.070.858,00 |
| 02.03.2026 | 95,59 | 96,50 | 94,83 | 95,41 | -1,24% | 1.857.694,00 |
| 27.02.2026 | 94,22 | 96,84 | 93,94 | 96,61 | 1,31% | 2.360.100,00 |
| 26.02.2026 | 96,37 | 97,06 | 94,83 | 95,36 | -0,54% | 1.691.145,00 |
| 25.02.2026 | 96,62 | 97,20 | 95,32 | 95,88 | -0,69% | 1.804.096,00 |
| 24.02.2026 | 96,13 | 96,64 | 94,61 | 96,55 | -0,17% | 2.674.957,00 |
| 20.02.2026 | 96,50 | 97,39 | 96,03 | 96,71 | 0,34% | 3.328.334,00 |
| 19.02.2026 | 95,71 | 97,54 | 95,70 | 96,38 | -0,22% | 1.706.462,00 |
| 18.02.2026 | 96,85 | 98,00 | 95,99 | 96,59 | -0,54% | 2.840.413,00 |
| 17.02.2026 | 100,46 | 101,87 | 96,59 | 97,11 | -2,82% | 4.051.027,00 |
| 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% | 8.405.623,00 |
| 11.02.2026 | 90,97 | 91,49 | 89,10 | 89,93 | -0,82% | 5.256.888,00 |
| 10.02.2026 | 90,50 | 91,36 | 89,67 | 90,67 | 0,61% | 2.761.303,00 |
| 09.02.2026 | 90,31 | 91,22 | 90,01 | 90,12 | -0,23% | 2.076.966,00 |
| 06.02.2026 | 88,31 | 90,73 | 88,31 | 90,33 | 2,78% | 2.561.961,00 |
| 05.02.2026 | 88,19 | 89,50 | 86,58 | 87,89 | 0,08% | 3.626.528,00 |
| 04.02.2026 | 86,02 | 87,92 | 84,23 | 87,82 | -0,08% | 6.776.363,00 |
| 03.02.2026 | 84,72 | 88,32 | 84,54 | 87,89 | 4,18% | 4.544.105,00 |
| 02.02.2026 | 83,41 | 84,87 | 82,51 | 84,36 | 0,88% | 2.236.436,00 |
| 30.01.2026 | 83,40 | 84,27 | 82,92 | 83,62 | -0,76% | 2.764.057,00 |
| 29.01.2026 | 84,12 | 84,39 | 83,07 | 84,26 | 0,56% | 1.871.773,00 |
| 28.01.2026 | 83,76 | 84,58 | 83,38 | 83,79 | 0,14% | 2.721.616,00 |
| 27.01.2026 | 80,69 | 83,83 | 80,39 | 83,67 | 4,25% | 3.015.880,00 |
| 26.01.2026 | 81,32 | 82,09 | 79,87 | 80,26 | -1,99% | 2.134.077,00 |
| 22.01.2026 | 84,06 | 84,45 | 81,77 | 81,89 | -2,31% | 2.564.832,00 |
| 21.01.2026 | 83,80 | 84,59 | 82,25 | 83,83 | 0,47% | 3.191.298,00 |
| 20.01.2026 | 83,97 | 85,01 | 83,01 | 83,44 | -2,65% | 2.681.064,00 |
| 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% | 3.611.146,00 |
| 14.01.2026 | 79,11 | 82,58 | 79,11 | 82,45 | 4,01% | 3.975.502,00 |
| 13.01.2026 | 77,47 | 79,38 | 77,47 | 79,27 | 2,54% | 2.477.741,00 |
| 12.01.2026 | 75,15 | 77,42 | 75,00 | 77,31 | 2,28% | 2.382.170,00 |
| 09.01.2026 | 75,58 | 75,99 | 74,58 | 75,59 | 0,83% | 1.740.773,00 |
| 08.01.2026 | 75,10 | 76,92 | 74,35 | 74,97 | -0,46% | 2.617.973,00 |
| 07.01.2026 | 76,76 | 77,22 | 74,97 | 75,32 | -2,02% | 3.311.748,00 |
| 06.01.2026 | 75,91 | 77,09 | 75,91 | 76,87 | 1,05% | 2.243.982,00 |
| 05.01.2026 | 74,54 | 76,68 | 74,14 | 76,07 | 1,92% | 2.977.525,00 |
| 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 | 76,29 | 76,64 | 75,80 | 75,92 | -0,75% | 1.630.799,00 |
| 29.12.2025 | 76,40 | 76,73 | 76,19 | 76,49 | 0,16% | 1.244.952,00 |
| 26.12.2025 | 76,33 | 76,78 | 76,09 | 76,37 | 0,00% | 1.234.331,00 |
| 24.12.2025 | 76,12 | 76,72 | 75,96 | 76,37 | -0,60% | 1.157.604,00 |
| 23.12.2025 | 77,38 | 77,71 | 76,40 | 76,83 | -0,66% | 1.579.635,00 |
| 22.12.2025 | 77,63 | 78,00 | 76,79 | 77,34 | -0,08% | 1.900.108,00 |
| 19.12.2025 | 76,75 | 77,52 | 76,27 | 77,40 | 0,89% | 4.482.137,00 |
| 18.12.2025 | 77,18 | 77,66 | 76,32 | 76,72 | -0,51% | 2.732.329,00 |
| 17.12.2025 | 76,49 | 77,51 | 76,20 | 77,11 | 0,82% | 1.747.225,00 |
| 16.12.2025 | 76,75 | 77,14 | 75,60 | 76,48 | 0,37% | 2.134.998,00 |
| 15.12.2025 | 76,94 | 77,00 | 75,51 | 76,20 | -0,52% | 2.230.291,00 |
| 12.12.2025 | 76,89 | 77,28 | 75,95 | 76,60 | -0,38% | 1.766.967,00 |
| 11.12.2025 | 75,66 | 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% | 2.409.109,00 |
| 09.12.2025 | 75,24 | 76,11 | 74,82 | 75,36 | 0,67% | 1.971.924,00 |
| 08.12.2025 | 75,08 | 75,36 | 74,51 | 74,86 | -0,45% | 1.798.891,00 |
| 05.12.2025 | 75,56 | 75,82 | 74,92 | 75,20 | -1,25% | 2.190.728,00 |
| 04.12.2025 | 75,98 | 76,17 | 75,20 | 76,15 | 0,62% | 2.145.934,00 |
| 03.12.2025 | 77,10 | 77,25 | 75,38 | 75,68 | -1,71% | 1.988.750,00 |
| 02.12.2025 | 77,47 | 77,89 | 76,97 | 77,00 | -0,67% | 2.158.751,00 |
| 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% | 4.497.509,00 |
| 24.11.2025 | 74,02 | 77,63 | 73,30 | 76,64 | 9,41% | 7.111.498,00 |
| 20.11.2025 | 71,21 | 71,80 | 69,88 | 70,05 | -1,16% | 1.553.568,00 |
| 19.11.2025 | 71,63 | 71,97 | 70,54 | 70,87 | -0,64% | 1.315.506,00 |
| 18.11.2025 | 71,68 | 71,68 | 70,71 | 71,33 | 0,13% | 1.254.940,00 |
| 17.11.2025 | 72,19 | 72,47 | 70,95 | 71,24 | -1,23% | 1.223.871,00 |
| 13.11.2025 | 72,80 | 73,33 | 71,32 | 72,13 | -1,06% | 1.443.856,00 |
| 12.11.2025 | 72,23 | 73,07 | 71,99 | 72,90 | 1,05% | 1.473.633,00 |
| 11.11.2025 | 72,42 | 72,55 | 71,60 | 72,14 | -0,22% | 1.773.058,00 |
| 10.11.2025 | 73,42 | 73,82 | 71,70 | 72,30 | -1,61% | 2.202.780,00 |
| 07.11.2025 | 71,33 | 73,57 | 71,33 | 73,48 | 2,91% | 2.446.578,00 |
| 06.11.2025 | 73,00 | 73,55 | 71,26 | 71,40 | -3,64% | 3.488.863,00 |
| 05.11.2025 | 73,53 | 74,28 | 72,40 | 74,10 | 0,97% | 3.549.700,00 |
| 04.11.2025 | 73,28 | 74,00 | 73,11 | 73,39 | -0,42% | 1.373.803,00 |
| 03.11.2025 | 72,48 | 73,82 | 72,27 | 73,70 | 1,49% | 1.792.588,00 |
| 31.10.2025 | 72,95 | 73,13 | 72,20 | 72,62 | -0,86% | 1.602.568,00 |
| 30.10.2025 | 73,16 | 74,08 | 72,71 | 73,25 | 0,29% | 1.588.448,00 |
| 29.10.2025 | 73,79 | 74,00 | 72,77 | 73,04 | -1,71% | 1.601.680,00 |
| 28.10.2025 | 74,06 | 74,71 | 73,17 | 74,31 | 0,15% | 1.350.604,00 |
| 27.10.2025 | 74,76 | 74,87 | 73,87 | 74,20 | -0,12% | 1.373.514,00 |