96,870$
-1,38%
Echtzeit-Aktienkurs Performance Food Group Co.
Bid:
Ask:
Aktienkurse zur Performance Food Group Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 98,50 | 98,50 | 96,19 | 96,94 | -1,31% | 2.288.027,00 |
| 07.08.2025 | 98,94 | 100,72 | 96,32 | 98,23 | -0,05% | 3.744.054,00 |
| 06.08.2025 | 98,37 | 99,58 | 97,79 | 98,28 | 0,09% | 2.676.774,00 |
| 05.08.2025 | 99,37 | 100,02 | 97,96 | 98,19 | -1,65% | 1.235.054,00 |
| 04.08.2025 | 100,24 | 101,64 | 99,75 | 99,84 | -0,66% | 1.304.503,00 |
| 01.08.2025 | 99,77 | 100,63 | 98,62 | 100,50 | 0,10% | 1.046.768,00 |
| 31.07.2025 | 103,50 | 103,50 | 100,09 | 100,40 | -1,65% | 1.272.869,00 |
| 30.07.2025 | 100,21 | 102,26 | 100,19 | 102,08 | 1,92% | 1.396.206,00 |
| 29.07.2025 | 99,53 | 101,22 | 99,09 | 100,16 | 0,71% | 2.119.844,00 |
| 28.07.2025 | 99,40 | 100,54 | 98,90 | 99,45 | 0,64% | 1.214.813,00 |
| 25.07.2025 | 97,99 | 99,27 | 97,51 | 98,82 | 0,85% | 952.503,00 |
| 24.07.2025 | 99,24 | 99,72 | 97,85 | 97,99 | -1,55% | 853.852,00 |
| 23.07.2025 | 99,95 | 101,05 | 99,44 | 99,53 | -0,10% | 1.360.781,00 |
| 22.07.2025 | 99,12 | 99,86 | 98,68 | 99,63 | 0,68% | 1.181.479,00 |
| 21.07.2025 | 98,73 | 100,23 | 98,21 | 98,96 | 0,18% | 1.777.818,00 |
| 18.07.2025 | 99,35 | 99,61 | 98,35 | 98,78 | -0,35% | 1.273.041,00 |
| 17.07.2025 | 99,74 | 100,46 | 97,73 | 99,13 | -0,78% | 2.753.002,00 |
| 16.07.2025 | 97,11 | 99,99 | 96,62 | 99,91 | 3,37% | 3.180.277,00 |
| 15.07.2025 | 97,40 | 97,91 | 96,30 | 96,65 | -0,65% | 2.628.254,00 |
| 14.07.2025 | 95,00 | 98,18 | 94,82 | 97,28 | 2,61% | 5.751.217,00 |
| 11.07.2025 | 93,68 | 96,02 | 90,63 | 94,81 | 4,84% | 4.643.617,00 |
| 10.07.2025 | 89,83 | 91,30 | 89,83 | 90,43 | 0,30% | 732.596,00 |
| 09.07.2025 | 88,32 | 90,33 | 88,08 | 90,16 | 2,04% | 1.105.072,00 |
| 08.07.2025 | 89,18 | 89,46 | 87,86 | 88,36 | -0,80% | 994.396,00 |
| 07.07.2025 | 88,46 | 89,09 | 88,04 | 89,07 | 0,23% | 851.318,00 |
| 03.07.2025 | 88,20 | 89,05 | 87,73 | 88,87 | 0,77% | 353.739,00 |
| 02.07.2025 | 88,14 | 88,34 | 87,65 | 88,19 | -0,18% | 648.927,00 |
| 01.07.2025 | 86,97 | 88,89 | 86,97 | 88,35 | 1,01% | 827.396,00 |
| 30.06.2025 | 87,97 | 88,01 | 86,29 | 87,47 | 0,00% | 1.025.100,00 |
| 27.06.2025 | 86,37 | 87,58 | 86,00 | 87,47 | 1,44% | 1.652.953,00 |
| 26.06.2025 | 85,44 | 86,46 | 85,21 | 86,23 | 0,82% | 903.523,00 |
| 25.06.2025 | 86,23 | 86,82 | 85,29 | 85,53 | -1,43% | 955.662,00 |
| 24.06.2025 | 88,00 | 88,00 | 86,65 | 86,77 | -0,53% | 992.381,00 |
| 23.06.2025 | 86,29 | 87,33 | 85,49 | 87,23 | 1,52% | 670.063,00 |
| 20.06.2025 | 85,47 | 86,30 | 85,01 | 85,92 | 1,09% | 1.099.078,00 |
| 18.06.2025 | 86,15 | 86,44 | 84,86 | 84,99 | -0,91% | 772.748,00 |
| 17.06.2025 | 87,46 | 87,71 | 85,67 | 85,77 | -2,00% | 743.751,00 |
| 16.06.2025 | 86,94 | 88,09 | 86,54 | 87,52 | 1,53% | 1.167.646,00 |
| 13.06.2025 | 86,69 | 87,29 | 85,95 | 86,20 | -1,49% | 627.199,00 |
| 12.06.2025 | 86,41 | 87,54 | 86,10 | 87,50 | 0,92% | 637.002,00 |
| 11.06.2025 | 87,51 | 87,82 | 86,45 | 86,70 | -1,13% | 575.856,00 |
| 10.06.2025 | 88,71 | 89,05 | 87,39 | 87,69 | -0,56% | 853.921,00 |
| 09.06.2025 | 88,98 | 88,98 | 87,54 | 88,18 | -0,12% | 793.320,00 |
| 06.06.2025 | 88,72 | 88,98 | 87,77 | 88,29 | 0,60% | 834.228,00 |
| 05.06.2025 | 87,70 | 88,35 | 87,04 | 87,76 | 0,05% | 834.068,00 |
| 04.06.2025 | 88,79 | 88,79 | 87,61 | 87,72 | -1,29% | 851.379,00 |
| 03.06.2025 | 89,18 | 89,61 | 88,61 | 88,87 | -0,39% | 776.212,00 |
| 02.06.2025 | 89,56 | 89,76 | 88,36 | 89,22 | -0,38% | 1.105.049,00 |
| 30.05.2025 | 89,29 | 90,08 | 88,86 | 89,56 | 0,30% | 1.204.432,00 |
| 29.05.2025 | 89,74 | 90,30 | 88,74 | 89,29 | 0,31% | 1.773.234,00 |
| 28.05.2025 | 88,13 | 89,63 | 87,45 | 89,01 | 3,32% | 1.931.787,00 |
| 27.05.2025 | 85,53 | 86,51 | 84,85 | 86,15 | 1,76% | 1.202.831,00 |
| 23.05.2025 | 83,46 | 84,99 | 83,26 | 84,66 | 1,15% | 1.253.546,00 |
| 22.05.2025 | 84,75 | 84,77 | 83,40 | 83,70 | -1,12% | 953.447,00 |
| 21.05.2025 | 86,77 | 87,10 | 84,06 | 84,65 | -3,27% | 1.040.944,00 |
| 20.05.2025 | 88,40 | 88,47 | 87,26 | 87,51 | -0,10% | 978.581,00 |
| 19.05.2025 | 86,81 | 88,09 | 86,81 | 87,60 | -0,56% | 651.680,00 |
| 16.05.2025 | 88,12 | 88,27 | 87,29 | 88,09 | -0,05% | 1.406.246,00 |
| 15.05.2025 | 86,73 | 88,22 | 86,69 | 88,13 | 0,52% | 1.007.321,00 |
| 14.05.2025 | 87,39 | 87,90 | 86,52 | 87,67 | 0,26% | 1.350.318,00 |
| 13.05.2025 | 87,42 | 88,20 | 87,06 | 87,44 | -0,09% | 1.062.950,00 |
| 12.05.2025 | 85,91 | 87,69 | 85,80 | 87,52 | 3,68% | 1.616.706,00 |
| 09.05.2025 | 85,36 | 85,63 | 83,84 | 84,41 | -1,21% | 1.257.885,00 |
| 08.05.2025 | 83,75 | 86,79 | 83,48 | 85,44 | 3,04% | 1.930.750,00 |
| 07.05.2025 | 77,45 | 83,91 | 77,44 | 82,92 | 2,27% | 2.717.948,00 |
| 06.05.2025 | 81,97 | 82,25 | 80,66 | 81,08 | -1,86% | 2.019.185,00 |
| 05.05.2025 | 82,33 | 83,29 | 82,02 | 82,62 | 0,04% | 1.412.009,00 |
| 02.05.2025 | 82,14 | 83,08 | 81,91 | 82,59 | 1,71% | 785.656,00 |
| 01.05.2025 | 81,13 | 81,87 | 80,39 | 81,20 | 0,67% | 1.036.384,00 |
| 30.04.2025 | 79,48 | 80,75 | 78,56 | 80,66 | 0,29% | 1.324.946,00 |
| 29.04.2025 | 78,67 | 80,67 | 78,49 | 80,43 | 1,08% | 983.404,00 |
| 28.04.2025 | 79,50 | 80,90 | 78,87 | 79,57 | 0,19% | 928.458,00 |
| 25.04.2025 | 80,54 | 80,78 | 79,08 | 79,42 | -1,67% | 1.055.441,00 |
| 24.04.2025 | 79,04 | 81,04 | 78,91 | 80,77 | 1,10% | 1.212.189,00 |
| 23.04.2025 | 79,69 | 81,68 | 79,32 | 79,89 | 2,61% | 1.254.513,00 |
| 22.04.2025 | 76,55 | 78,25 | 76,13 | 77,86 | 3,44% | 834.537,00 |
| 21.04.2025 | 75,42 | 75,64 | 74,34 | 75,27 | -0,96% | 866.283,00 |
| 17.04.2025 | 74,86 | 76,12 | 74,59 | 76,00 | 1,51% | 1.025.187,00 |
| 16.04.2025 | 75,49 | 76,17 | 74,02 | 74,87 | -1,21% | 708.769,00 |
| 15.04.2025 | 76,27 | 77,12 | 75,69 | 75,79 | -0,68% | 534.959,00 |
| 14.04.2025 | 76,73 | 77,38 | 75,38 | 76,31 | 1,10% | 816.683,00 |
| 11.04.2025 | 75,53 | 75,98 | 73,37 | 75,48 | 0,04% | 1.262.500,00 |
| 10.04.2025 | 76,96 | 77,05 | 73,83 | 75,45 | -3,36% | 995.293,00 |
| 09.04.2025 | 71,33 | 78,50 | 70,42 | 78,07 | 8,69% | 1.757.093,00 |
| 08.04.2025 | 78,78 | 78,78 | 71,15 | 71,83 | 0,29% | 1.549.813,00 |
| 07.04.2025 | 70,36 | 73,96 | 68,40 | 71,62 | -2,27% | 1.915.059,00 |
| 04.04.2025 | 73,61 | 75,28 | 72,45 | 73,28 | -3,64% | 1.699.929,00 |
| 03.04.2025 | 78,41 | 79,53 | 75,52 | 76,05 | -6,04% | 2.260.789,00 |
| 02.04.2025 | 79,29 | 81,19 | 78,95 | 80,94 | 1,88% | 796.471,00 |
| 01.04.2025 | 78,37 | 79,68 | 78,01 | 79,45 | 1,04% | 959.275,00 |
| 31.03.2025 | 76,63 | 78,86 | 76,31 | 78,63 | 1,67% | 1.266.517,00 |
| 28.03.2025 | 77,76 | 78,15 | 76,55 | 77,34 | -0,85% | 629.481,00 |
| 27.03.2025 | 77,67 | 78,55 | 77,03 | 78,00 | 0,17% | 699.423,00 |
| 26.03.2025 | 76,92 | 78,24 | 76,64 | 77,87 | 1,39% | 805.768,00 |
| 25.03.2025 | 78,53 | 78,73 | 75,87 | 76,80 | -2,08% | 1.179.492,00 |
| 24.03.2025 | 78,20 | 79,08 | 77,19 | 78,43 | 2,18% | 1.708.423,00 |
| 21.03.2025 | 75,37 | 76,92 | 73,97 | 76,76 | 1,04% | 1.892.129,00 |
| 20.03.2025 | 77,05 | 77,75 | 75,86 | 75,97 | -2,06% | 972.031,00 |
| 19.03.2025 | 76,65 | 77,74 | 75,84 | 77,57 | 1,31% | 1.575.809,00 |
| 18.03.2025 | 76,81 | 77,28 | 76,20 | 76,57 | -0,62% | 634.981,00 |