84,084$
-0,74%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 84,73 | 85,12 | 83,55 | 84,71 | -0,71% | 2.851.240,00 |
| 29.07.2026 | 84,83 | 85,90 | 84,81 | 85,32 | 0,14% | 3.315.911,00 |
| 28.07.2026 | 85,25 | 86,65 | 84,59 | 85,20 | 1,32% | 3.853.179,00 |
| 27.07.2026 | 83,19 | 84,36 | 83,17 | 84,09 | 1,18% | 2.057.334,00 |
| 24.07.2026 | 82,54 | 83,23 | 81,96 | 83,11 | 1,69% | 2.213.492,00 |
| 23.07.2026 | 80,15 | 81,90 | 80,15 | 81,73 | -0,47% | 2.165.918,00 |
| 22.07.2026 | 81,66 | 83,05 | 81,11 | 82,12 | 1,11% | 2.793.429,00 |
| 21.07.2026 | 80,30 | 81,79 | 79,91 | 81,22 | 0,54% | 2.202.237,00 |
| 20.07.2026 | 82,37 | 82,63 | 80,73 | 80,78 | -1,11% | 2.200.815,00 |
| 17.07.2026 | 82,99 | 84,10 | 81,14 | 81,69 | -0,68% | 3.495.345,00 |
| 16.07.2026 | 81,28 | 82,73 | 81,15 | 82,25 | 1,88% | 2.428.685,00 |
| 15.07.2026 | 82,55 | 82,86 | 80,27 | 80,73 | -2,56% | 2.819.354,00 |
| 14.07.2026 | 83,55 | 83,57 | 82,09 | 82,85 | -0,73% | 2.786.290,00 |
| 13.07.2026 | 84,14 | 84,81 | 83,37 | 83,46 | -0,44% | 2.014.813,00 |
| 10.07.2026 | 82,33 | 83,94 | 82,14 | 83,83 | 2,19% | 2.635.934,00 |
| 09.07.2026 | 83,36 | 84,13 | 81,80 | 82,03 | -1,37% | 5.367.016,00 |
| 08.07.2026 | 84,71 | 84,72 | 82,84 | 83,17 | -1,71% | 2.527.903,00 |
| 07.07.2026 | 83,54 | 85,31 | 83,04 | 84,62 | 0,46% | 2.882.369,00 |
| 06.07.2026 | 84,41 | 84,84 | 83,04 | 84,23 | -0,71% | 4.154.582,00 |
| 02.07.2026 | 83,07 | 84,87 | 82,92 | 84,83 | 1,56% | 3.651.598,00 |
| 01.07.2026 | 83,03 | 83,77 | 82,77 | 83,53 | -0,06% | 4.021.259,00 |
| 30.06.2026 | 82,90 | 83,65 | 82,45 | 83,58 | 0,22% | 4.264.055,00 |
| 29.06.2026 | 82,70 | 83,55 | 82,28 | 83,40 | 0,70% | 3.334.468,00 |
| 26.06.2026 | 81,95 | 82,92 | 81,64 | 82,82 | 2,44% | 5.704.771,00 |
| 25.06.2026 | 80,56 | 82,13 | 80,46 | 80,85 | 0,32% | 3.345.316,00 |
| 24.06.2026 | 79,67 | 81,06 | 78,89 | 80,59 | 1,65% | 3.804.320,00 |
| 23.06.2026 | 78,97 | 79,58 | 78,25 | 79,28 | 1,67% | 3.641.545,00 |
| 22.06.2026 | 78,70 | 79,20 | 77,94 | 77,98 | -0,76% | 3.759.106,00 |
| 19.06.2026 | 78,61 | 78,71 | 78,56 | 78,58 | -0,15% | - |
| 18.06.2026 | 80,37 | 80,37 | 78,42 | 78,70 | -0,38% | 6.460.792,00 |
| 17.06.2026 | 78,98 | 79,50 | 78,49 | 79,00 | -0,55% | 3.692.482,00 |
| 16.06.2026 | 80,08 | 80,64 | 78,94 | 79,44 | -0,31% | 2.775.022,00 |
| 15.06.2026 | 78,96 | 79,72 | 78,34 | 79,69 | 0,63% | 4.565.253,00 |
| 12.06.2026 | 80,20 | 80,20 | 78,95 | 79,19 | -0,57% | 2.490.810,00 |
| 11.06.2026 | 78,41 | 80,11 | 78,41 | 79,64 | 1,40% | 3.582.653,00 |
| 10.06.2026 | 78,32 | 79,08 | 77,79 | 78,54 | 1,28% | 2.761.679,00 |
| 09.06.2026 | 76,40 | 78,18 | 76,00 | 77,55 | 1,40% | 2.490.263,00 |
| 08.06.2026 | 76,05 | 76,86 | 76,00 | 76,48 | 0,25% | 2.801.532,00 |
| 05.06.2026 | 74,62 | 76,40 | 74,50 | 76,29 | 2,61% | 3.605.535,00 |
| 04.06.2026 | 76,15 | 76,40 | 74,24 | 74,35 | -1,18% | 2.426.808,00 |
| 03.06.2026 | 73,71 | 75,33 | 73,65 | 75,24 | 1,54% | 2.912.063,00 |
| 02.06.2026 | 73,54 | 74,62 | 73,03 | 74,10 | 0,52% | 3.634.932,00 |
| 01.06.2026 | 74,83 | 75,30 | 73,42 | 73,72 | -2,76% | 3.315.641,00 |
| 29.05.2026 | 75,71 | 76,07 | 75,18 | 75,81 | -0,14% | 5.236.226,00 |
| 28.05.2026 | 76,27 | 76,42 | 74,93 | 75,92 | 0,93% | 2.759.229,00 |
| 27.05.2026 | 75,60 | 76,20 | 75,08 | 75,22 | -0,13% | 2.986.116,00 |
| 26.05.2026 | 75,90 | 76,26 | 74,95 | 75,32 | -1,27% | 2.873.648,00 |
| 22.05.2026 | 76,92 | 77,09 | 75,91 | 76,29 | -0,92% | 3.331.696,00 |
| 21.05.2026 | 74,00 | 77,10 | 73,34 | 77,00 | 2,04% | 3.771.139,00 |
| 20.05.2026 | 74,89 | 75,84 | 74,24 | 75,46 | 0,36% | 3.081.540,00 |
| 19.05.2026 | 73,58 | 75,79 | 72,96 | 75,19 | 2,27% | 3.642.787,00 |
| 18.05.2026 | 72,81 | 73,75 | 72,48 | 73,52 | 1,31% | 3.707.235,00 |
| 15.05.2026 | 73,11 | 73,22 | 72,44 | 72,57 | -0,66% | 5.035.013,00 |
| 14.05.2026 | 73,62 | 73,82 | 72,99 | 73,05 | -0,19% | 2.418.877,00 |
| 13.05.2026 | 72,67 | 73,66 | 72,60 | 73,19 | 0,29% | 3.219.539,00 |
| 12.05.2026 | 72,83 | 73,42 | 71,94 | 72,98 | 0,56% | 2.863.697,00 |
| 11.05.2026 | 72,45 | 72,93 | 72,02 | 72,57 | 0,18% | 3.191.248,00 |
| 08.05.2026 | 73,27 | 73,70 | 72,42 | 72,44 | -0,60% | 3.654.838,00 |
| 07.05.2026 | 72,99 | 73,07 | 71,58 | 72,88 | -0,61% | 5.008.794,00 |
| 06.05.2026 | 73,66 | 74,06 | 73,03 | 73,33 | 0,67% | 4.327.795,00 |
| 05.05.2026 | 72,55 | 73,31 | 72,26 | 72,84 | 0,48% | 2.624.503,00 |
| 04.05.2026 | 73,50 | 74,30 | 72,18 | 72,49 | -2,11% | 3.692.026,00 |
| 01.05.2026 | 75,05 | 75,48 | 73,89 | 74,05 | -0,88% | 3.489.371,00 |
| 30.04.2026 | 74,04 | 75,12 | 74,04 | 74,71 | 1,00% | 4.713.795,00 |
| 29.04.2026 | 72,50 | 74,16 | 72,50 | 73,97 | 0,82% | 5.738.488,00 |
| 28.04.2026 | 74,00 | 74,41 | 71,56 | 73,37 | -2,64% | 8.000.362,00 |
| 27.04.2026 | 76,35 | 76,73 | 74,92 | 75,36 | -1,57% | 5.394.818,00 |
| 24.04.2026 | 75,52 | 76,83 | 75,08 | 76,56 | 0,99% | 4.798.699,00 |
| 23.04.2026 | 75,75 | 76,34 | 75,31 | 75,81 | 0,37% | 4.341.013,00 |
| 22.04.2026 | 75,15 | 75,72 | 74,67 | 75,53 | 0,99% | 3.874.128,00 |
| 21.04.2026 | 76,79 | 76,90 | 74,75 | 74,79 | -1,93% | 3.493.392,00 |
| 20.04.2026 | 76,44 | 77,03 | 75,92 | 76,26 | -0,01% | 3.169.795,00 |
| 17.04.2026 | 74,14 | 76,63 | 74,12 | 76,27 | 3,00% | 5.748.081,00 |
| 16.04.2026 | 74,20 | 74,60 | 73,05 | 74,05 | -0,05% | 5.914.465,00 |
| 15.04.2026 | 74,00 | 74,98 | 73,66 | 74,09 | 0,07% | 8.038.951,00 |
| 14.04.2026 | 73,54 | 74,37 | 73,48 | 74,04 | 0,93% | 6.018.641,00 |
| 13.04.2026 | 73,18 | 73,73 | 72,63 | 73,36 | 0,74% | 6.922.724,00 |
| 10.04.2026 | 75,10 | 75,35 | 71,62 | 72,82 | -2,89% | 9.906.539,00 |
| 09.04.2026 | 74,70 | 75,20 | 73,89 | 74,99 | -0,21% | 3.875.577,00 |
| 08.04.2026 | 73,88 | 75,33 | 73,82 | 75,15 | 2,61% | 5.962.335,00 |
| 07.04.2026 | 72,57 | 73,88 | 72,02 | 73,24 | 0,00% | 4.914.798,00 |
| 06.04.2026 | 70,70 | 73,28 | 70,62 | 73,24 | 2,92% | 6.396.041,00 |
| 02.04.2026 | 71,09 | 72,25 | 70,42 | 71,16 | -1,40% | 6.761.296,00 |
| 01.04.2026 | 71,67 | 72,55 | 71,07 | 72,17 | 1,18% | 9.668.245,00 |
| 31.03.2026 | 69,35 | 71,43 | 68,19 | 71,33 | 2,93% | 15.501.468,00 |
| 30.03.2026 | 74,84 | 75,26 | 68,21 | 69,30 | -15,28% | 24.642.428,00 |
| 27.03.2026 | 82,62 | 82,72 | 81,64 | 81,80 | -1,02% | 2.616.017,00 |
| 26.03.2026 | 82,26 | 83,69 | 82,06 | 82,64 | -0,19% | 2.023.690,00 |
| 25.03.2026 | 82,84 | 83,24 | 81,41 | 82,80 | 0,56% | 3.005.765,00 |
| 24.03.2026 | 81,16 | 82,85 | 80,85 | 82,34 | 0,91% | 3.246.041,00 |
| 23.03.2026 | 82,50 | 82,93 | 81,52 | 81,60 | 0,33% | 3.115.639,00 |
| 20.03.2026 | 82,27 | 82,71 | 81,02 | 81,33 | -0,42% | 4.954.592,00 |
| 19.03.2026 | 82,56 | 82,80 | 80,99 | 81,67 | -1,02% | 2.658.893,00 |
| 18.03.2026 | 83,92 | 84,14 | 82,48 | 82,51 | -2,11% | 2.573.876,00 |
| 17.03.2026 | 84,75 | 85,30 | 84,15 | 84,29 | -0,27% | 2.275.017,00 |
| 16.03.2026 | 85,65 | 85,74 | 84,46 | 84,52 | -1,13% | 2.343.863,00 |
| 13.03.2026 | 85,23 | 85,92 | 84,85 | 85,49 | 0,68% | 2.585.273,00 |
| 12.03.2026 | 83,95 | 85,88 | 83,52 | 84,91 | 0,41% | 2.959.543,00 |
| 11.03.2026 | 83,81 | 84,64 | 83,48 | 84,56 | 0,32% | 2.946.711,00 |
| 10.03.2026 | 84,45 | 85,45 | 83,81 | 84,29 | -0,48% | 2.262.215,00 |