70,850$
-2,33%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 71,91 | 72,44 | 70,44 | 70,93 | -2,22% | 3.719.365,00 |
| 24.04.2025 | 72,25 | 73,13 | 72,06 | 72,54 | -0,48% | 2.649.317,00 |
| 23.04.2025 | 73,51 | 74,31 | 72,28 | 72,89 | -0,55% | 4.577.679,00 |
| 22.04.2025 | 71,99 | 73,52 | 71,90 | 73,29 | 2,59% | 3.340.327,00 |
| 21.04.2025 | 71,66 | 71,81 | 70,79 | 71,44 | -0,42% | 2.198.393,00 |
| 17.04.2025 | 70,88 | 72,51 | 70,88 | 71,74 | 1,49% | 2.762.511,00 |
| 16.04.2025 | 71,41 | 71,91 | 70,39 | 70,69 | -0,83% | 2.478.932,00 |
| 15.04.2025 | 71,97 | 72,30 | 71,21 | 71,28 | -0,78% | 2.322.684,00 |
| 14.04.2025 | 70,95 | 71,99 | 70,37 | 71,84 | 2,00% | 2.469.649,00 |
| 11.04.2025 | 69,93 | 71,04 | 69,25 | 70,43 | 1,08% | 2.453.247,00 |
| 10.04.2025 | 70,51 | 70,87 | 68,25 | 69,68 | -1,96% | 4.374.888,00 |
| 09.04.2025 | 67,69 | 71,34 | 67,12 | 71,07 | 4,51% | 5.273.328,00 |
| 08.04.2025 | 71,00 | 71,11 | 67,38 | 68,00 | -2,10% | 4.452.771,00 |
| 07.04.2025 | 70,38 | 71,12 | 68,65 | 69,46 | -2,77% | 4.539.288,00 |
| 04.04.2025 | 74,66 | 74,74 | 71,26 | 71,44 | -5,26% | 5.117.392,00 |
| 03.04.2025 | 75,47 | 76,24 | 74,94 | 75,41 | 0,15% | 5.029.719,00 |
| 02.04.2025 | 75,42 | 75,88 | 74,81 | 75,30 | -0,16% | 3.070.015,00 |
| 01.04.2025 | 75,21 | 75,57 | 74,62 | 75,42 | 0,51% | 2.482.447,00 |
| 31.03.2025 | 74,32 | 75,31 | 74,31 | 75,04 | 1,27% | 3.351.704,00 |
| 28.03.2025 | 74,30 | 74,35 | 73,61 | 74,10 | 0,08% | 2.140.493,00 |
| 27.03.2025 | 73,14 | 74,13 | 72,75 | 74,04 | 1,77% | 2.689.250,00 |
| 26.03.2025 | 71,05 | 72,80 | 70,80 | 72,75 | 3,35% | 3.190.852,00 |
| 25.03.2025 | 70,93 | 71,26 | 70,00 | 70,39 | -1,46% | 3.403.439,00 |
| 24.03.2025 | 71,28 | 71,84 | 71,16 | 71,43 | 0,45% | 2.659.307,00 |
| 21.03.2025 | 70,96 | 71,30 | 70,25 | 71,11 | -0,11% | 4.898.013,00 |
| 20.03.2025 | 72,25 | 72,33 | 70,89 | 71,19 | -1,66% | 5.122.504,00 |
| 19.03.2025 | 73,77 | 74,34 | 71,24 | 72,39 | -2,65% | 5.902.664,00 |
| 18.03.2025 | 74,48 | 75,09 | 74,24 | 74,36 | -0,50% | 1.950.626,00 |
| 17.03.2025 | 73,35 | 75,03 | 73,09 | 74,73 | 1,99% | 2.206.450,00 |
| 14.03.2025 | 72,46 | 73,38 | 72,04 | 73,27 | 0,84% | 2.075.813,00 |
| 13.03.2025 | 73,83 | 73,83 | 72,44 | 72,66 | -1,33% | 2.656.935,00 |
| 12.03.2025 | 73,78 | 74,31 | 73,03 | 73,64 | -1,18% | 2.691.675,00 |
| 11.03.2025 | 76,88 | 76,97 | 74,31 | 74,52 | -3,38% | 3.736.877,00 |
| 10.03.2025 | 76,64 | 78,82 | 76,39 | 77,13 | 0,76% | 3.913.252,00 |
| 07.03.2025 | 74,75 | 76,94 | 74,35 | 76,55 | 1,94% | 5.424.558,00 |
| 06.03.2025 | 73,88 | 75,50 | 73,88 | 75,09 | 0,87% | 3.498.456,00 |
| 05.03.2025 | 74,85 | 75,63 | 74,13 | 74,44 | -0,64% | 3.359.400,00 |
| 04.03.2025 | 75,64 | 77,37 | 74,84 | 74,92 | -1,02% | 5.317.659,00 |
| 03.03.2025 | 75,70 | 76,55 | 75,37 | 75,69 | 0,20% | 3.373.939,00 |
| 28.02.2025 | 75,23 | 76,06 | 74,80 | 75,54 | 1,10% | 6.465.984,00 |
| 27.02.2025 | 74,09 | 75,11 | 73,95 | 74,72 | 0,66% | 2.390.754,00 |
| 26.02.2025 | 74,74 | 74,74 | 73,67 | 74,23 | -0,28% | 2.823.875,00 |
| 25.02.2025 | 73,80 | 74,57 | 73,51 | 74,44 | 1,07% | 4.436.695,00 |
| 24.02.2025 | 73,14 | 74,14 | 72,86 | 73,65 | 0,59% | 2.833.394,00 |
| 21.02.2025 | 71,11 | 73,38 | 71,00 | 73,22 | 2,81% | 5.381.506,00 |
| 20.02.2025 | 70,52 | 71,25 | 70,44 | 71,22 | 0,75% | 6.024.486,00 |
| 19.02.2025 | 70,42 | 71,04 | 70,05 | 70,69 | 0,99% | 6.876.219,00 |
| 18.02.2025 | 71,08 | 71,38 | 69,78 | 70,00 | -1,55% | 5.046.434,00 |
| 14.02.2025 | 71,75 | 72,27 | 70,98 | 71,10 | -1,07% | 2.542.088,00 |
| 13.02.2025 | 70,55 | 71,90 | 69,92 | 71,87 | 2,36% | 3.086.137,00 |
| 12.02.2025 | 69,99 | 70,68 | 69,93 | 70,21 | -0,47% | 2.549.874,00 |
| 11.02.2025 | 70,01 | 70,77 | 69,99 | 70,54 | 0,48% | 2.205.775,00 |
| 10.02.2025 | 71,19 | 71,32 | 69,95 | 70,20 | -1,29% | 3.779.135,00 |
| 07.02.2025 | 71,25 | 71,62 | 70,89 | 71,12 | -0,20% | 3.078.309,00 |
| 06.02.2025 | 71,97 | 72,10 | 70,93 | 71,26 | -0,20% | 2.303.227,00 |
| 05.02.2025 | 71,47 | 71,60 | 70,56 | 71,40 | 0,00% | 4.047.717,00 |
| 04.02.2025 | 72,12 | 72,15 | 70,60 | 71,40 | -1,26% | 5.480.027,00 |
| 03.02.2025 | 72,32 | 73,38 | 71,92 | 72,31 | -0,84% | 3.914.811,00 |
| 31.01.2025 | 72,95 | 73,60 | 72,40 | 72,92 | -0,57% | 4.673.420,00 |
| 30.01.2025 | 72,20 | 73,49 | 71,67 | 73,34 | 1,97% | 5.146.211,00 |
| 29.01.2025 | 72,79 | 73,30 | 71,85 | 71,92 | -0,50% | 7.762.128,00 |
| 28.01.2025 | 73,80 | 74,55 | 71,52 | 72,28 | -5,96% | 9.595.014,00 |
| 27.01.2025 | 75,29 | 77,03 | 75,17 | 76,86 | 2,80% | 4.931.016,00 |
| 24.01.2025 | 73,24 | 74,90 | 73,23 | 74,77 | 1,45% | 3.675.320,00 |
| 23.01.2025 | 73,14 | 74,05 | 73,14 | 73,70 | 0,38% | 3.461.781,00 |
| 22.01.2025 | 73,22 | 73,92 | 73,05 | 73,42 | -0,10% | 3.525.815,00 |
| 21.01.2025 | 73,11 | 73,97 | 72,81 | 73,49 | 0,57% | 3.298.725,00 |
| 17.01.2025 | 73,54 | 74,10 | 72,95 | 73,07 | -0,20% | 3.555.664,00 |
| 16.01.2025 | 74,03 | 74,48 | 72,62 | 73,22 | -1,05% | 3.015.425,00 |
| 15.01.2025 | 74,65 | 75,06 | 73,95 | 74,00 | 0,08% | 2.853.962,00 |
| 14.01.2025 | 74,17 | 74,30 | 73,23 | 73,94 | 0,31% | 2.306.183,00 |
| 13.01.2025 | 73,77 | 74,14 | 73,40 | 73,71 | 0,16% | 2.537.015,00 |
| 10.01.2025 | 74,24 | 74,81 | 73,46 | 73,59 | -1,68% | 2.460.184,00 |
| 08.01.2025 | 74,31 | 74,88 | 73,65 | 74,85 | 0,40% | 1.976.423,00 |
| 07.01.2025 | 75,00 | 75,66 | 74,37 | 74,55 | -0,25% | 1.885.336,00 |
| 06.01.2025 | 75,67 | 75,72 | 74,63 | 74,74 | -0,91% | 1.690.716,00 |
| 03.01.2025 | 75,29 | 75,60 | 74,49 | 75,43 | -0,37% | 1.727.237,00 |
| 02.01.2025 | 76,87 | 77,08 | 75,64 | 75,71 | -0,98% | 1.643.757,00 |
| 31.12.2024 | 76,44 | 76,94 | 76,21 | 76,46 | 0,13% | 1.133.757,00 |
| 30.12.2024 | 76,69 | 76,69 | 75,68 | 76,36 | -0,77% | 1.604.649,00 |
| 27.12.2024 | 76,78 | 77,57 | 76,58 | 76,95 | -0,47% | 1.279.316,00 |
| 26.12.2024 | 77,12 | 77,43 | 76,84 | 77,31 | -0,28% | 1.199.656,00 |
| 24.12.2024 | 76,83 | 77,56 | 76,56 | 77,53 | 0,83% | 903.318,00 |
| 23.12.2024 | 76,58 | 77,05 | 75,82 | 76,89 | -0,10% | 2.545.460,00 |
| 20.12.2024 | 76,30 | 77,27 | 75,83 | 76,97 | 0,55% | 7.354.114,00 |
| 19.12.2024 | 76,83 | 77,56 | 76,41 | 76,55 | -0,69% | 2.551.105,00 |
| 18.12.2024 | 77,93 | 78,66 | 76,93 | 77,08 | -1,22% | 3.057.920,00 |
| 17.12.2024 | 78,82 | 79,29 | 77,88 | 78,03 | -1,54% | 3.239.310,00 |
| 16.12.2024 | 79,94 | 80,54 | 79,25 | 79,25 | -0,89% | 1.976.434,00 |
| 13.12.2024 | 80,03 | 80,22 | 79,24 | 79,96 | 0,25% | 2.509.126,00 |
| 12.12.2024 | 80,51 | 80,69 | 77,34 | 79,76 | -0,73% | 1.817.282,00 |
| 11.12.2024 | 81,08 | 81,25 | 80,23 | 80,35 | -0,58% | 2.101.138,00 |
| 10.12.2024 | 80,95 | 81,30 | 80,10 | 80,82 | -0,31% | 3.695.542,00 |
| 09.12.2024 | 80,53 | 81,72 | 80,27 | 81,07 | 0,42% | 4.357.731,00 |
| 06.12.2024 | 81,98 | 82,23 | 80,49 | 80,73 | -1,27% | 4.833.316,00 |
| 05.12.2024 | 80,22 | 81,78 | 79,85 | 81,77 | 1,74% | 5.859.732,00 |
| 04.12.2024 | 79,16 | 80,44 | 79,03 | 80,37 | 1,11% | 3.777.372,00 |
| 03.12.2024 | 76,56 | 79,58 | 76,34 | 79,49 | 4,22% | 4.943.072,00 |
| 02.12.2024 | 76,64 | 76,65 | 75,57 | 76,27 | -1,09% | 2.240.963,00 |
| 29.11.2024 | 76,34 | 77,13 | 76,23 | 77,11 | 0,60% | 1.533.403,00 |