74,260$
1,66%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 73,26 | 74,48 | 73,06 | 74,25 | 1,64% | 3.067.277,00 |
| 01.05.2024 | 74,19 | 74,79 | 72,89 | 73,05 | -1,71% | 4.974.841,00 |
| 30.04.2024 | 74,45 | 76,07 | 74,16 | 74,32 | -3,76% | 7.918.666,00 |
| 29.04.2024 | 77,08 | 77,91 | 76,90 | 77,22 | 0,19% | 3.088.496,00 |
| 26.04.2024 | 77,53 | 77,77 | 76,56 | 77,07 | 0,00% | 2.072.280,00 |
| 25.04.2024 | 77,38 | 77,95 | 76,60 | 77,07 | -0,28% | 2.295.710,00 |
| 24.04.2024 | 76,80 | 77,53 | 76,60 | 77,29 | 0,43% | 1.761.750,00 |
| 23.04.2024 | 77,64 | 77,71 | 76,81 | 76,96 | -0,47% | 2.123.720,00 |
| 22.04.2024 | 77,09 | 77,70 | 76,61 | 77,32 | 0,77% | 2.531.993,00 |
| 19.04.2024 | 76,02 | 76,77 | 75,81 | 76,73 | 1,44% | 2.530.079,00 |
| 18.04.2024 | 75,75 | 76,04 | 75,45 | 75,64 | 0,27% | 2.139.501,00 |
| 17.04.2024 | 76,34 | 76,49 | 74,66 | 75,44 | -0,51% | 2.141.108,00 |
| 16.04.2024 | 75,79 | 76,16 | 75,41 | 75,83 | 0,24% | 2.269.730,00 |
| 15.04.2024 | 75,81 | 76,11 | 75,19 | 75,65 | 0,53% | 2.106.155,00 |
| 12.04.2024 | 76,11 | 76,41 | 75,13 | 75,25 | -1,72% | 2.027.607,00 |
| 11.04.2024 | 77,07 | 77,22 | 76,41 | 76,57 | -0,51% | 2.058.310,00 |
| 10.04.2024 | 77,09 | 77,43 | 76,68 | 76,96 | -0,71% | 2.096.988,00 |
| 09.04.2024 | 77,00 | 77,52 | 76,76 | 77,51 | 1,00% | 2.073.021,00 |
| 08.04.2024 | 76,37 | 76,92 | 76,17 | 76,74 | 0,09% | 2.466.527,00 |
| 05.04.2024 | 76,36 | 76,92 | 75,54 | 76,67 | 0,16% | 3.576.147,00 |
| 04.04.2024 | 79,82 | 79,86 | 76,51 | 76,55 | -4,25% | 5.211.164,00 |
| 03.04.2024 | 80,32 | 80,52 | 79,80 | 79,95 | -0,60% | 2.641.417,00 |
| 02.04.2024 | 80,65 | 81,08 | 80,32 | 80,43 | -0,17% | 2.288.645,00 |
| 01.04.2024 | 80,88 | 81,34 | 80,55 | 80,57 | -0,75% | 2.283.804,00 |
| 28.03.2024 | 82,08 | 82,23 | 81,09 | 81,18 | -0,93% | 3.203.522,00 |
| 27.03.2024 | 81,40 | 82,33 | 80,93 | 81,94 | 1,29% | 1.973.025,00 |
| 26.03.2024 | 81,10 | 81,62 | 80,79 | 80,90 | 0,02% | 2.017.198,00 |
| 25.03.2024 | 81,75 | 81,97 | 80,58 | 80,88 | -0,87% | 2.452.077,00 |
| 22.03.2024 | 81,61 | 81,69 | 81,35 | 81,59 | -0,06% | 2.002.171,00 |
| 21.03.2024 | 81,20 | 81,78 | 80,64 | 81,64 | 0,58% | 2.280.382,00 |
| 20.03.2024 | 81,21 | 81,66 | 80,44 | 81,17 | -0,20% | 1.748.118,00 |
| 19.03.2024 | 81,00 | 81,64 | 80,85 | 81,33 | 0,83% | 2.549.178,00 |
| 18.03.2024 | 81,01 | 81,42 | 80,55 | 80,66 | -0,32% | 3.272.521,00 |
| 15.03.2024 | 79,73 | 80,94 | 79,69 | 80,92 | 1,11% | 5.421.163,00 |
| 14.03.2024 | 80,41 | 80,55 | 79,67 | 80,03 | -0,61% | 2.655.820,00 |
| 13.03.2024 | 80,25 | 80,89 | 80,09 | 80,52 | 0,49% | 2.225.906,00 |
| 12.03.2024 | 80,04 | 80,47 | 79,89 | 80,13 | 0,14% | 1.813.125,00 |
| 11.03.2024 | 80,00 | 80,50 | 79,86 | 80,02 | -0,67% | 2.427.656,00 |
| 08.03.2024 | 79,50 | 80,79 | 79,50 | 80,56 | 0,86% | 2.715.870,00 |
| 07.03.2024 | 79,60 | 79,91 | 79,18 | 79,87 | 0,88% | 2.828.359,00 |
| 06.03.2024 | 79,78 | 80,46 | 79,03 | 79,17 | -0,52% | 2.655.514,00 |
| 05.03.2024 | 79,85 | 80,27 | 79,39 | 79,58 | 0,09% | 2.219.002,00 |
| 04.03.2024 | 79,52 | 79,94 | 79,30 | 79,51 | -0,56% | 2.310.506,00 |
| 01.03.2024 | 80,81 | 80,83 | 79,64 | 79,96 | -1,25% | 2.209.179,00 |
| 29.02.2024 | 80,72 | 81,33 | 80,43 | 80,97 | 0,37% | 3.885.982,00 |
| 28.02.2024 | 81,22 | 81,57 | 80,52 | 80,67 | -0,58% | 2.215.537,00 |
| 27.02.2024 | 80,78 | 81,35 | 80,61 | 81,14 | 0,37% | 2.326.975,00 |
| 26.02.2024 | 80,82 | 81,41 | 80,48 | 80,84 | 0,02% | 2.568.246,00 |
| 23.02.2024 | 80,62 | 81,37 | 80,19 | 80,82 | 0,47% | 3.057.215,00 |
| 22.02.2024 | 79,41 | 80,57 | 78,97 | 80,44 | 0,95% | 3.334.072,00 |
| 21.02.2024 | 79,34 | 80,19 | 79,34 | 79,68 | 0,77% | 3.086.948,00 |
| 20.02.2024 | 79,64 | 80,40 | 78,94 | 79,07 | -0,54% | 2.599.978,00 |
| 16.02.2024 | 79,31 | 80,01 | 78,95 | 79,50 | 0,15% | 2.168.061,00 |
| 15.02.2024 | 79,09 | 79,54 | 78,75 | 79,38 | 0,48% | 3.332.456,00 |
| 14.02.2024 | 79,17 | 79,45 | 78,54 | 79,00 | -0,18% | 2.281.021,00 |
| 13.02.2024 | 79,91 | 80,82 | 78,36 | 79,14 | -1,12% | 2.352.717,00 |
| 12.02.2024 | 79,67 | 80,15 | 79,50 | 80,04 | 0,62% | 2.266.017,00 |
| 09.02.2024 | 79,33 | 79,63 | 79,02 | 79,55 | 0,29% | 2.198.528,00 |
| 08.02.2024 | 79,75 | 79,78 | 78,75 | 79,32 | -0,44% | 4.601.133,00 |
| 07.02.2024 | 80,27 | 80,46 | 79,50 | 79,67 | -0,92% | 3.217.748,00 |
| 06.02.2024 | 80,74 | 81,20 | 80,31 | 80,41 | -0,53% | 2.486.503,00 |
| 05.02.2024 | 80,98 | 81,48 | 80,28 | 80,84 | -0,79% | 4.134.221,00 |
| 02.02.2024 | 82,50 | 82,89 | 81,45 | 81,48 | -1,07% | 3.831.408,00 |
| 01.02.2024 | 80,79 | 82,55 | 80,64 | 82,36 | 1,77% | 4.367.423,00 |
| 31.01.2024 | 80,82 | 81,47 | 80,05 | 80,93 | 0,14% | 7.353.987,00 |
| 30.01.2024 | 75,55 | 80,97 | 75,36 | 80,82 | 7,52% | 7.384.899,00 |
| 29.01.2024 | 75,13 | 75,37 | 74,89 | 75,17 | 0,03% | 3.719.822,00 |
| 26.01.2024 | 75,41 | 75,64 | 74,95 | 75,15 | -0,16% | 3.096.866,00 |
| 25.01.2024 | 75,94 | 75,94 | 74,89 | 75,27 | 0,37% | 3.187.080,00 |
| 24.01.2024 | 76,00 | 76,08 | 74,59 | 74,99 | -0,70% | 4.207.015,00 |
| 23.01.2024 | 75,84 | 76,32 | 75,50 | 75,52 | -0,12% | 3.270.432,00 |
| 22.01.2024 | 75,39 | 76,06 | 75,08 | 75,61 | 0,53% | 2.772.452,00 |
| 19.01.2024 | 75,43 | 75,52 | 74,64 | 75,21 | 0,01% | 2.908.293,00 |
| 18.01.2024 | 74,69 | 75,40 | 74,33 | 75,20 | 0,71% | 2.694.803,00 |
| 17.01.2024 | 74,61 | 75,51 | 74,55 | 74,67 | -0,31% | 2.367.275,00 |
| 16.01.2024 | 75,53 | 75,66 | 74,75 | 74,90 | -1,12% | 2.428.599,00 |
| 12.01.2024 | 75,72 | 75,98 | 75,25 | 75,75 | 0,40% | 2.862.343,00 |
| 11.01.2024 | 75,00 | 75,51 | 74,81 | 75,45 | 0,56% | 2.450.532,00 |
| 10.01.2024 | 75,41 | 75,98 | 75,02 | 75,03 | -0,73% | 3.384.857,00 |
| 09.01.2024 | 75,09 | 75,67 | 75,00 | 75,58 | -0,04% | 2.072.428,00 |
| 08.01.2024 | 75,56 | 75,97 | 74,83 | 75,61 | -0,05% | 3.047.335,00 |
| 05.01.2024 | 75,19 | 76,00 | 74,75 | 75,65 | 0,71% | 2.740.125,00 |
| 04.01.2024 | 74,76 | 75,45 | 74,44 | 75,12 | 0,19% | 3.575.279,00 |
| 03.01.2024 | 75,00 | 75,77 | 74,44 | 74,98 | 0,75% | 3.766.086,00 |
| 02.01.2024 | 72,96 | 74,77 | 72,90 | 74,42 | 1,76% | 3.218.622,00 |
| 29.12.2023 | 72,84 | 73,33 | 72,66 | 73,13 | 0,12% | 1.912.341,00 |
| 28.12.2023 | 73,05 | 73,36 | 72,91 | 73,04 | 0,01% | 1.839.076,00 |
| 27.12.2023 | 73,10 | 73,31 | 72,75 | 73,03 | -0,41% | 2.173.841,00 |
| 26.12.2023 | 73,36 | 73,62 | 73,25 | 73,33 | -0,27% | 1.304.119,00 |
| 22.12.2023 | 73,82 | 74,33 | 73,49 | 73,53 | 0,00% | 2.247.643,00 |
| 21.12.2023 | 73,54 | 73,91 | 73,19 | 73,53 | 0,38% | 2.850.182,00 |
| 20.12.2023 | 73,07 | 73,57 | 72,55 | 73,25 | -0,07% | 3.240.504,00 |
| 19.12.2023 | 72,76 | 73,44 | 72,73 | 73,30 | 0,60% | 2.165.748,00 |
| 18.12.2023 | 73,98 | 73,98 | 72,76 | 72,86 | -0,92% | 2.726.740,00 |
| 15.12.2023 | 73,94 | 74,20 | 73,06 | 73,54 | -0,89% | 6.944.203,00 |
| 14.12.2023 | 75,22 | 75,70 | 74,01 | 74,20 | -1,51% | 8.313.007,00 |
| 13.12.2023 | 73,72 | 75,50 | 73,35 | 75,34 | 2,35% | 4.794.980,00 |
| 12.12.2023 | 73,98 | 74,15 | 73,36 | 73,61 | -0,43% | 2.063.035,00 |
| 11.12.2023 | 74,17 | 74,35 | 73,61 | 73,93 | 0,14% | 2.367.402,00 |
| 08.12.2023 | 74,08 | 74,23 | 73,61 | 73,83 | -0,47% | 3.689.904,00 |