100,550$
-1,76%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 101,78 | 102,19 | 99,40 | 100,55 | -1,76% | 1.920.124,00 |
| 29.07.2026 | 101,34 | 103,81 | 100,55 | 102,35 | 0,87% | 2.822.838,00 |
| 28.07.2026 | 100,28 | 102,27 | 100,16 | 101,47 | 2,20% | 2.306.393,00 |
| 27.07.2026 | 97,78 | 99,74 | 97,52 | 99,29 | 2,18% | 1.427.190,00 |
| 24.07.2026 | 96,29 | 97,73 | 95,33 | 97,17 | 1,66% | 1.373.654,00 |
| 23.07.2026 | 94,50 | 95,78 | 93,14 | 95,58 | -0,50% | 2.132.973,00 |
| 22.07.2026 | 94,63 | 97,85 | 94,45 | 96,06 | 1,38% | 2.496.392,00 |
| 21.07.2026 | 94,89 | 96,47 | 94,12 | 94,75 | -0,29% | 2.471.218,00 |
| 20.07.2026 | 97,51 | 98,16 | 95,03 | 95,03 | -2,30% | 1.998.512,00 |
| 17.07.2026 | 99,43 | 99,80 | 96,93 | 97,27 | -1,88% | 2.954.725,00 |
| 16.07.2026 | 97,03 | 99,62 | 96,71 | 99,13 | 2,14% | 2.321.817,00 |
| 15.07.2026 | 100,90 | 101,51 | 96,92 | 97,05 | -3,91% | 2.705.830,00 |
| 14.07.2026 | 101,77 | 102,75 | 100,36 | 101,00 | -0,31% | 1.929.533,00 |
| 13.07.2026 | 100,63 | 102,21 | 99,60 | 101,31 | 0,33% | 2.161.084,00 |
| 10.07.2026 | 99,23 | 101,05 | 98,37 | 100,98 | 1,51% | 2.804.904,00 |
| 09.07.2026 | 100,48 | 101,25 | 98,84 | 99,48 | -0,40% | 2.202.668,00 |
| 08.07.2026 | 103,17 | 104,16 | 99,10 | 99,88 | -3,95% | 3.709.389,00 |
| 07.07.2026 | 104,30 | 105,17 | 103,50 | 103,99 | 1,10% | 2.176.008,00 |
| 06.07.2026 | 103,84 | 104,28 | 101,31 | 102,86 | -1,37% | 3.552.281,00 |
| 02.07.2026 | 100,67 | 104,43 | 100,67 | 104,29 | 2,35% | 2.488.290,00 |
| 01.07.2026 | 103,06 | 103,06 | 100,45 | 101,90 | -0,34% | 2.674.907,00 |
| 30.06.2026 | 100,98 | 102,62 | 99,65 | 102,25 | -0,19% | 3.698.874,00 |
| 29.06.2026 | 98,62 | 102,50 | 98,00 | 102,44 | 4,20% | 3.509.422,00 |
| 26.06.2026 | 97,34 | 99,09 | 97,05 | 98,31 | 2,17% | 4.282.581,00 |
| 25.06.2026 | 95,83 | 98,90 | 95,83 | 96,22 | 0,91% | 5.155.553,00 |
| 24.06.2026 | 94,29 | 95,54 | 93,15 | 95,35 | 1,43% | 1.818.855,00 |
| 23.06.2026 | 92,99 | 95,00 | 92,09 | 94,01 | 1,35% | 2.270.156,00 |
| 22.06.2026 | 91,26 | 94,41 | 91,26 | 92,76 | 0,92% | 1.769.557,00 |
| 18.06.2026 | 94,80 | 95,65 | 91,78 | 91,91 | -1,96% | 5.387.769,00 |
| 17.06.2026 | 92,39 | 94,22 | 91,85 | 93,75 | 0,57% | 2.698.874,00 |
| 16.06.2026 | 93,90 | 94,80 | 92,54 | 93,22 | -0,24% | 2.014.086,00 |
| 15.06.2026 | 93,17 | 94,05 | 92,64 | 93,44 | 0,13% | 2.807.657,00 |
| 12.06.2026 | 91,16 | 93,56 | 91,16 | 93,32 | 2,29% | 2.324.855,00 |
| 11.06.2026 | 91,30 | 92,24 | 89,79 | 91,23 | 1,16% | 3.163.517,00 |
| 10.06.2026 | 89,64 | 91,18 | 89,40 | 90,18 | 1,04% | 3.607.853,00 |
| 09.06.2026 | 86,30 | 89,32 | 85,16 | 89,25 | 2,83% | 3.306.289,00 |
| 08.06.2026 | 85,00 | 86,98 | 84,48 | 86,79 | 2,58% | 3.483.189,00 |
| 05.06.2026 | 82,23 | 84,64 | 81,77 | 84,61 | 2,93% | 5.002.365,00 |
| 04.06.2026 | 84,00 | 84,42 | 81,91 | 82,20 | -1,15% | 2.628.979,00 |
| 03.06.2026 | 80,36 | 83,96 | 80,30 | 83,16 | 3,02% | 3.320.902,00 |
| 02.06.2026 | 81,15 | 81,65 | 80,49 | 80,72 | -0,63% | 2.052.906,00 |
| 01.06.2026 | 80,48 | 81,61 | 80,11 | 81,23 | -0,76% | 2.042.012,00 |
| 29.05.2026 | 80,97 | 82,35 | 80,31 | 81,85 | 0,86% | 2.552.257,00 |
| 28.05.2026 | 82,03 | 82,28 | 80,71 | 81,15 | -1,51% | 1.823.761,00 |
| 27.05.2026 | 80,49 | 82,90 | 80,49 | 82,39 | 1,34% | 2.110.585,00 |
| 26.05.2026 | 80,32 | 81,85 | 80,00 | 81,30 | 1,03% | 2.875.208,00 |
| 22.05.2026 | 81,59 | 81,63 | 79,80 | 80,47 | -0,95% | 1.803.338,00 |
| 21.05.2026 | 80,05 | 81,84 | 79,52 | 81,24 | 0,15% | 2.020.687,00 |
| 20.05.2026 | 81,72 | 82,31 | 80,43 | 81,12 | -0,16% | 3.896.054,00 |
| 19.05.2026 | 81,63 | 82,13 | 80,57 | 81,25 | -0,98% | 2.926.601,00 |
| 18.05.2026 | 82,36 | 82,90 | 81,78 | 82,05 | -0,40% | 2.869.692,00 |
| 15.05.2026 | 83,76 | 84,00 | 82,03 | 82,38 | -1,88% | 3.182.916,00 |
| 14.05.2026 | 85,45 | 86,29 | 83,73 | 83,96 | -1,41% | 2.430.197,00 |
| 13.05.2026 | 83,56 | 85,48 | 83,56 | 85,16 | 1,42% | 3.088.724,00 |
| 12.05.2026 | 83,71 | 85,10 | 83,45 | 83,97 | 0,43% | 3.226.121,00 |
| 11.05.2026 | 84,01 | 85,33 | 82,39 | 83,61 | -0,94% | 3.360.711,00 |
| 08.05.2026 | 87,76 | 87,78 | 84,31 | 84,40 | -2,85% | 3.339.597,00 |
| 07.05.2026 | 87,00 | 88,26 | 83,66 | 86,88 | -5,62% | 6.026.027,00 |
| 06.05.2026 | 93,31 | 95,00 | 91,99 | 92,05 | 0,13% | 3.026.925,00 |
| 05.05.2026 | 91,40 | 93,09 | 91,40 | 91,93 | 0,96% | 1.611.655,00 |
| 04.05.2026 | 92,73 | 93,12 | 90,65 | 91,06 | -2,13% | 2.193.399,00 |
| 01.05.2026 | 93,93 | 95,15 | 93,03 | 93,04 | -0,48% | 1.854.134,00 |
| 30.04.2026 | 91,72 | 94,43 | 91,72 | 93,49 | 2,42% | 1.495.461,00 |
| 29.04.2026 | 91,35 | 91,86 | 89,99 | 91,28 | 1,00% | 1.693.332,00 |
| 28.04.2026 | 91,62 | 92,30 | 89,70 | 90,38 | -0,68% | 1.274.915,00 |
| 27.04.2026 | 92,98 | 93,63 | 90,65 | 91,00 | -2,36% | 1.635.854,00 |
| 24.04.2026 | 92,25 | 93,68 | 91,57 | 93,20 | 0,40% | 1.715.473,00 |
| 23.04.2026 | 92,53 | 93,49 | 92,00 | 92,83 | 0,62% | 1.569.960,00 |
| 22.04.2026 | 92,25 | 92,66 | 91,28 | 92,26 | 0,61% | 1.499.506,00 |
| 21.04.2026 | 93,76 | 93,91 | 91,64 | 91,70 | -1,68% | 2.801.228,00 |
| 20.04.2026 | 93,69 | 94,34 | 93,12 | 93,27 | -0,45% | 2.051.154,00 |
| 17.04.2026 | 89,90 | 93,74 | 89,90 | 93,69 | 4,33% | 3.140.349,00 |
| 16.04.2026 | 89,29 | 90,95 | 88,77 | 89,80 | -0,45% | 1.874.565,00 |
| 15.04.2026 | 92,00 | 92,32 | 89,84 | 90,21 | -2,44% | 1.741.491,00 |
| 14.04.2026 | 91,34 | 92,76 | 90,91 | 92,47 | 1,18% | 1.635.730,00 |
| 13.04.2026 | 91,04 | 91,47 | 90,02 | 91,39 | -0,03% | 1.567.110,00 |
| 10.04.2026 | 92,00 | 92,49 | 90,06 | 91,42 | -0,71% | 2.123.101,00 |
| 09.04.2026 | 91,12 | 92,20 | 90,47 | 92,07 | 0,43% | 2.699.704,00 |
| 08.04.2026 | 90,89 | 93,10 | 90,84 | 91,68 | 2,60% | 2.185.036,00 |
| 07.04.2026 | 90,47 | 91,39 | 88,96 | 89,36 | -1,70% | 1.581.323,00 |
| 06.04.2026 | 90,00 | 91,33 | 90,00 | 90,91 | 1,11% | 1.313.994,00 |
| 02.04.2026 | 90,41 | 91,12 | 88,96 | 89,91 | -1,01% | 1.879.876,00 |
| 01.04.2026 | 91,91 | 93,20 | 90,10 | 90,83 | -1,50% | 2.211.983,00 |
| 31.03.2026 | 91,00 | 92,59 | 90,00 | 92,21 | 1,37% | 2.017.978,00 |
| 30.03.2026 | 91,19 | 91,98 | 90,18 | 90,96 | 0,11% | 2.335.011,00 |
| 27.03.2026 | 91,58 | 92,45 | 90,47 | 90,86 | -1,35% | 1.812.169,00 |
| 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 |