80,060$
-0,14%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 80,28 | 80,91 | 78,95 | 80,06 | -0,14% | 3.542.158,00 |
| 07.08.2025 | 83,84 | 84,34 | 76,77 | 80,17 | -5,33% | 5.960.655,00 |
| 06.08.2025 | 82,62 | 84,86 | 82,33 | 84,68 | 2,74% | 3.522.505,00 |
| 05.08.2025 | 83,30 | 83,73 | 81,84 | 82,42 | -1,12% | 2.328.578,00 |
| 04.08.2025 | 83,52 | 84,21 | 83,13 | 83,35 | 0,08% | 1.833.446,00 |
| 01.08.2025 | 82,94 | 83,47 | 82,12 | 83,28 | -0,06% | 1.898.367,00 |
| 31.07.2025 | 84,46 | 84,49 | 83,20 | 83,33 | -1,27% | 1.589.033,00 |
| 30.07.2025 | 83,19 | 85,00 | 83,08 | 84,40 | 1,82% | 1.969.342,00 |
| 29.07.2025 | 83,45 | 83,45 | 82,59 | 82,89 | -0,22% | 1.845.379,00 |
| 28.07.2025 | 82,71 | 83,71 | 82,39 | 83,07 | 0,98% | 1.727.226,00 |
| 25.07.2025 | 81,96 | 82,48 | 81,46 | 82,26 | 0,54% | 3.227.158,00 |
| 24.07.2025 | 84,02 | 84,22 | 81,58 | 81,82 | -2,57% | 3.259.271,00 |
| 23.07.2025 | 84,39 | 85,11 | 83,98 | 83,98 | -0,17% | 1.376.548,00 |
| 22.07.2025 | 83,75 | 84,32 | 83,19 | 84,12 | 0,85% | 1.513.123,00 |
| 21.07.2025 | 83,37 | 84,15 | 82,74 | 83,41 | 0,32% | 2.183.526,00 |
| 18.07.2025 | 84,09 | 84,24 | 82,55 | 83,14 | -0,75% | 2.627.431,00 |
| 17.07.2025 | 82,98 | 84,44 | 82,78 | 83,77 | 0,99% | 2.348.660,00 |
| 16.07.2025 | 81,53 | 82,95 | 80,90 | 82,95 | 2,29% | 3.701.539,00 |
| 15.07.2025 | 81,59 | 82,62 | 80,90 | 81,09 | -1,07% | 3.287.690,00 |
| 14.07.2025 | 80,97 | 82,06 | 80,91 | 81,97 | 1,76% | 3.930.811,00 |
| 11.07.2025 | 80,76 | 81,63 | 79,52 | 80,55 | 0,37% | 4.690.829,00 |
| 10.07.2025 | 79,78 | 80,96 | 79,64 | 80,25 | 0,50% | 1.577.226,00 |
| 09.07.2025 | 78,37 | 79,87 | 78,18 | 79,85 | 1,54% | 1.542.038,00 |
| 08.07.2025 | 78,75 | 79,24 | 78,04 | 78,64 | -0,18% | 1.670.534,00 |
| 07.07.2025 | 78,25 | 78,88 | 78,10 | 78,78 | 0,46% | 1.661.314,00 |
| 03.07.2025 | 77,71 | 78,62 | 76,94 | 78,42 | 0,89% | 858.449,00 |
| 02.07.2025 | 77,34 | 77,76 | 76,88 | 77,73 | 0,40% | 1.764.829,00 |
| 01.07.2025 | 76,73 | 77,82 | 76,73 | 77,42 | 0,53% | 1.312.730,00 |
| 30.06.2025 | 77,41 | 77,49 | 76,30 | 77,01 | -0,34% | 1.623.551,00 |
| 27.06.2025 | 76,67 | 77,38 | 76,21 | 77,27 | 0,73% | 2.551.782,00 |
| 26.06.2025 | 76,26 | 76,77 | 75,70 | 76,71 | 0,68% | 1.306.032,00 |
| 25.06.2025 | 76,93 | 76,93 | 75,73 | 76,19 | -0,65% | 1.374.021,00 |
| 24.06.2025 | 77,02 | 77,07 | 75,81 | 76,69 | 0,47% | 1.480.224,00 |
| 23.06.2025 | 76,30 | 76,91 | 75,11 | 76,33 | -0,08% | 1.463.982,00 |
| 20.06.2025 | 75,43 | 76,63 | 75,41 | 76,39 | 1,47% | 4.872.454,00 |
| 18.06.2025 | 75,75 | 76,25 | 75,20 | 75,28 | -0,45% | 2.059.079,00 |
| 17.06.2025 | 76,29 | 76,89 | 75,60 | 75,62 | -1,38% | 1.301.592,00 |
| 16.06.2025 | 75,70 | 76,74 | 75,70 | 76,68 | 1,62% | 1.632.744,00 |
| 13.06.2025 | 75,99 | 76,35 | 75,25 | 75,46 | -1,57% | 1.548.944,00 |
| 12.06.2025 | 75,74 | 76,67 | 75,54 | 76,66 | 0,88% | 1.368.714,00 |
| 11.06.2025 | 76,74 | 76,90 | 75,76 | 75,99 | -1,22% | 1.613.749,00 |
| 10.06.2025 | 76,86 | 77,60 | 76,52 | 76,93 | 0,03% | 1.443.102,00 |
| 09.06.2025 | 77,60 | 77,94 | 76,64 | 76,91 | -1,08% | 2.017.309,00 |
| 06.06.2025 | 77,75 | 78,31 | 77,34 | 77,75 | 0,18% | 1.156.812,00 |
| 05.06.2025 | 77,41 | 78,10 | 76,85 | 77,61 | 0,30% | 1.597.830,00 |
| 04.06.2025 | 78,48 | 78,82 | 77,35 | 77,38 | -0,78% | 2.036.114,00 |
| 03.06.2025 | 78,89 | 79,39 | 77,82 | 77,99 | -1,14% | 1.766.303,00 |
| 02.06.2025 | 78,85 | 79,09 | 77,89 | 78,89 | -0,29% | 1.817.525,00 |
| 30.05.2025 | 78,69 | 79,64 | 78,18 | 79,12 | 0,73% | 2.971.739,00 |
| 29.05.2025 | 77,98 | 78,72 | 77,28 | 78,55 | 1,22% | 2.843.938,00 |
| 28.05.2025 | 77,56 | 78,18 | 77,19 | 77,60 | 0,01% | 1.765.912,00 |
| 27.05.2025 | 76,90 | 77,81 | 76,45 | 77,59 | 2,32% | 2.112.799,00 |
| 23.05.2025 | 75,23 | 76,45 | 75,20 | 75,83 | -0,08% | 1.974.022,00 |
| 22.05.2025 | 76,19 | 76,57 | 75,65 | 75,89 | -0,32% | 1.532.112,00 |
| 21.05.2025 | 76,71 | 77,50 | 75,82 | 76,13 | -2,20% | 1.755.634,00 |
| 20.05.2025 | 77,37 | 78,18 | 77,25 | 77,84 | 0,79% | 2.360.102,00 |
| 19.05.2025 | 76,20 | 77,68 | 75,84 | 77,23 | 0,78% | 2.399.967,00 |
| 16.05.2025 | 76,00 | 76,92 | 75,63 | 76,63 | 1,09% | 2.830.491,00 |
| 15.05.2025 | 74,36 | 75,86 | 74,06 | 75,80 | 1,19% | 1.952.316,00 |
| 14.05.2025 | 73,90 | 75,00 | 73,59 | 74,91 | 1,45% | 2.108.644,00 |
| 13.05.2025 | 72,82 | 74,97 | 72,82 | 73,84 | 0,41% | 2.274.296,00 |
| 12.05.2025 | 73,00 | 73,62 | 72,40 | 73,54 | 2,57% | 2.251.889,00 |
| 09.05.2025 | 71,50 | 72,01 | 70,73 | 71,70 | -0,15% | 2.516.220,00 |
| 08.05.2025 | 68,80 | 73,18 | 68,80 | 71,81 | 3,89% | 4.559.387,00 |
| 07.05.2025 | 67,51 | 69,39 | 66,89 | 69,12 | 3,10% | 3.629.028,00 |
| 06.05.2025 | 67,51 | 67,91 | 66,62 | 67,04 | -2,05% | 3.184.120,00 |
| 05.05.2025 | 67,51 | 68,85 | 67,19 | 68,44 | 0,80% | 2.186.874,00 |
| 02.05.2025 | 67,09 | 68,09 | 66,50 | 67,90 | 2,37% | 1.321.296,00 |
| 01.05.2025 | 65,78 | 67,00 | 65,53 | 66,33 | 1,02% | 1.344.922,00 |
| 30.04.2025 | 64,71 | 65,80 | 64,08 | 65,66 | 0,61% | 1.553.615,00 |
| 29.04.2025 | 63,90 | 65,48 | 63,78 | 65,26 | 0,76% | 2.106.972,00 |
| 28.04.2025 | 64,39 | 65,42 | 64,02 | 64,77 | 0,61% | 1.586.532,00 |
| 25.04.2025 | 63,65 | 64,97 | 63,65 | 64,38 | -0,39% | 1.069.447,00 |
| 24.04.2025 | 63,69 | 65,09 | 63,40 | 64,63 | 0,59% | 1.112.758,00 |
| 23.04.2025 | 64,63 | 65,74 | 63,72 | 64,25 | 1,55% | 1.719.938,00 |
| 22.04.2025 | 61,99 | 63,45 | 61,65 | 63,27 | 3,47% | 1.113.719,00 |
| 21.04.2025 | 61,80 | 62,15 | 60,46 | 61,15 | -1,67% | 1.429.589,00 |
| 17.04.2025 | 61,63 | 62,97 | 61,63 | 62,19 | 1,06% | 1.442.751,00 |
| 16.04.2025 | 63,21 | 63,32 | 61,00 | 61,54 | -2,52% | 2.151.301,00 |
| 15.04.2025 | 63,45 | 64,06 | 62,87 | 63,13 | -0,57% | 1.268.579,00 |
| 14.04.2025 | 63,55 | 63,77 | 62,68 | 63,49 | 1,31% | 1.820.351,00 |
| 11.04.2025 | 62,62 | 62,91 | 61,40 | 62,67 | 0,08% | 3.765.960,00 |
| 10.04.2025 | 63,41 | 64,46 | 61,46 | 62,62 | -3,32% | 1.874.355,00 |
| 09.04.2025 | 59,82 | 65,29 | 59,43 | 64,77 | 7,09% | 2.419.131,00 |
| 08.04.2025 | 63,06 | 63,55 | 59,69 | 60,48 | 0,02% | 2.442.776,00 |
| 07.04.2025 | 59,53 | 62,44 | 57,36 | 60,47 | -2,10% | 3.506.772,00 |
| 04.04.2025 | 63,48 | 64,88 | 61,18 | 61,77 | -5,00% | 3.361.588,00 |
| 03.04.2025 | 64,88 | 65,73 | 64,02 | 65,02 | -3,07% | 3.320.352,00 |
| 02.04.2025 | 65,58 | 67,48 | 65,28 | 67,08 | 1,67% | 1.365.621,00 |
| 01.04.2025 | 65,36 | 66,24 | 65,23 | 65,98 | 0,79% | 1.078.143,00 |
| 31.03.2025 | 64,12 | 65,65 | 63,63 | 65,46 | 1,44% | 1.892.943,00 |
| 28.03.2025 | 64,92 | 65,07 | 63,98 | 64,53 | -1,15% | 1.926.561,00 |
| 27.03.2025 | 65,34 | 65,90 | 64,81 | 65,28 | -0,50% | 1.273.019,00 |
| 26.03.2025 | 65,73 | 65,76 | 65,14 | 65,61 | 0,63% | 1.523.650,00 |
| 25.03.2025 | 65,32 | 65,71 | 64,55 | 65,20 | -0,56% | 1.883.263,00 |
| 24.03.2025 | 65,32 | 65,94 | 64,80 | 65,57 | 1,80% | 1.724.315,00 |
| 21.03.2025 | 62,70 | 64,44 | 61,65 | 64,41 | 1,63% | 5.532.849,00 |
| 20.03.2025 | 64,88 | 65,42 | 63,25 | 63,38 | -2,60% | 3.296.392,00 |
| 19.03.2025 | 64,63 | 65,25 | 64,19 | 65,07 | 0,12% | 3.175.725,00 |
| 18.03.2025 | 65,40 | 65,94 | 64,38 | 64,99 | -1,52% | 1.781.642,00 |