52,690$
2,45%
Echtzeit-Aktienkurs US Foods Holding Corp
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 52,13 | 53,05 | 51,90 | 52,69 | 2,45% | 1.472.369,00 |
| 25.07.2024 | 50,73 | 51,91 | 50,62 | 51,43 | 1,32% | 1.741.436,00 |
| 24.07.2024 | 52,20 | 52,26 | 50,67 | 50,76 | -3,88% | 2.076.826,00 |
| 23.07.2024 | 52,38 | 53,04 | 52,11 | 52,81 | 0,84% | 1.283.149,00 |
| 22.07.2024 | 52,26 | 52,65 | 51,74 | 52,37 | 0,25% | 2.192.219,00 |
| 19.07.2024 | 53,08 | 53,29 | 52,06 | 52,24 | -1,42% | 1.268.934,00 |
| 18.07.2024 | 53,23 | 53,41 | 52,81 | 52,99 | -0,80% | 969.184,00 |
| 17.07.2024 | 53,12 | 53,93 | 53,09 | 53,42 | -0,21% | 1.278.113,00 |
| 16.07.2024 | 52,35 | 53,57 | 52,03 | 53,53 | 2,59% | 1.178.418,00 |
| 15.07.2024 | 52,35 | 52,55 | 51,84 | 52,18 | -0,31% | 1.163.704,00 |
| 12.07.2024 | 52,36 | 52,58 | 51,78 | 52,34 | 0,62% | 1.443.166,00 |
| 11.07.2024 | 50,66 | 52,15 | 50,24 | 52,02 | 3,60% | 2.002.023,00 |
| 10.07.2024 | 50,33 | 50,79 | 50,15 | 50,21 | 0,30% | 1.729.691,00 |
| 09.07.2024 | 51,59 | 51,80 | 50,05 | 50,06 | -3,02% | 1.840.593,00 |
| 08.07.2024 | 52,45 | 52,67 | 51,55 | 51,62 | -0,79% | 1.083.893,00 |
| 05.07.2024 | 52,83 | 52,99 | 51,80 | 52,03 | -1,92% | 2.361.002,00 |
| 03.07.2024 | 52,81 | 53,20 | 52,71 | 53,05 | 0,34% | 969.947,00 |
| 02.07.2024 | 52,41 | 52,94 | 51,99 | 52,87 | 0,59% | 1.154.892,00 |
| 01.07.2024 | 53,40 | 53,56 | 52,28 | 52,56 | -0,79% | 1.510.376,00 |
| 28.06.2024 | 53,25 | 53,99 | 52,90 | 52,98 | -0,30% | 2.566.938,00 |
| 27.06.2024 | 53,53 | 53,70 | 52,84 | 53,14 | -0,86% | 1.170.206,00 |
| 26.06.2024 | 55,14 | 55,25 | 53,35 | 53,60 | -3,32% | 2.040.428,00 |
| 25.06.2024 | 54,43 | 55,59 | 53,90 | 55,44 | 1,99% | 2.502.585,00 |
| 24.06.2024 | 53,44 | 54,46 | 53,28 | 54,36 | 1,72% | 1.588.525,00 |
| 21.06.2024 | 52,98 | 53,67 | 52,84 | 53,44 | 0,89% | 2.645.904,00 |
| 20.06.2024 | 53,02 | 53,28 | 52,59 | 52,97 | -0,32% | 2.433.517,00 |
| 18.06.2024 | 53,59 | 53,66 | 52,89 | 53,14 | -0,41% | 2.233.200,00 |
| 17.06.2024 | 51,77 | 53,50 | 51,77 | 53,36 | 2,97% | 4.300.512,00 |
| 14.06.2024 | 52,24 | 52,24 | 51,51 | 51,82 | -1,39% | 1.814.337,00 |
| 13.06.2024 | 53,31 | 53,57 | 51,70 | 52,55 | -1,31% | 1.484.662,00 |
| 12.06.2024 | 53,65 | 53,86 | 53,20 | 53,25 | 0,36% | 1.814.831,00 |
| 11.06.2024 | 52,94 | 53,22 | 52,33 | 53,06 | -0,11% | 2.242.167,00 |
| 10.06.2024 | 52,98 | 53,57 | 52,72 | 53,12 | -0,58% | 1.794.068,00 |
| 07.06.2024 | 53,68 | 53,93 | 52,71 | 53,43 | -0,72% | 2.844.003,00 |
| 06.06.2024 | 53,49 | 54,10 | 53,05 | 53,82 | 1,20% | 2.358.534,00 |
| 05.06.2024 | 53,01 | 54,53 | 52,64 | 53,18 | 1,70% | 2.716.882,00 |
| 04.06.2024 | 52,79 | 52,92 | 51,97 | 52,29 | -1,38% | 1.712.657,00 |
| 03.06.2024 | 52,47 | 53,22 | 52,39 | 53,02 | 0,36% | 1.889.161,00 |
| 31.05.2024 | 52,35 | 52,83 | 52,04 | 52,83 | 0,88% | 2.618.493,00 |
| 30.05.2024 | 52,77 | 52,85 | 52,25 | 52,37 | -0,65% | 1.436.639,00 |
| 29.05.2024 | 52,56 | 53,26 | 52,52 | 52,71 | -0,81% | 1.332.319,00 |
| 28.05.2024 | 53,60 | 53,84 | 53,09 | 53,14 | -0,37% | 1.470.385,00 |
| 24.05.2024 | 53,61 | 53,77 | 53,08 | 53,34 | 0,09% | 1.433.556,00 |
| 23.05.2024 | 54,69 | 54,69 | 53,00 | 53,29 | -2,54% | 1.676.605,00 |
| 22.05.2024 | 54,66 | 55,16 | 54,23 | 54,68 | -0,05% | 1.194.624,00 |
| 21.05.2024 | 54,78 | 55,03 | 54,31 | 54,71 | 0,13% | 1.137.138,00 |
| 20.05.2024 | 55,17 | 55,60 | 54,45 | 54,64 | -0,94% | 1.072.056,00 |
| 17.05.2024 | 54,99 | 55,35 | 54,73 | 55,16 | 0,44% | 2.024.161,00 |
| 16.05.2024 | 55,29 | 55,98 | 54,88 | 54,92 | -0,24% | 2.169.656,00 |
| 15.05.2024 | 54,63 | 55,10 | 54,55 | 55,05 | 0,95% | 1.513.083,00 |
| 14.05.2024 | 54,62 | 54,77 | 54,25 | 54,53 | -0,16% | 1.245.086,00 |
| 13.05.2024 | 54,86 | 54,98 | 54,30 | 54,62 | -0,35% | 1.669.911,00 |
| 10.05.2024 | 54,98 | 54,98 | 53,95 | 54,81 | 0,02% | 2.094.722,00 |
| 09.05.2024 | 52,05 | 55,39 | 51,77 | 54,80 | 4,62% | 3.103.479,00 |
| 08.05.2024 | 51,92 | 54,14 | 51,84 | 52,38 | 0,54% | 3.216.851,00 |
| 07.05.2024 | 52,70 | 53,32 | 51,87 | 52,10 | -1,23% | 2.152.504,00 |
| 06.05.2024 | 51,81 | 52,81 | 51,79 | 52,75 | 2,63% | 2.581.020,00 |
| 03.05.2024 | 51,24 | 51,80 | 51,21 | 51,40 | 0,78% | 1.149.399,00 |
| 02.05.2024 | 51,13 | 51,43 | 50,72 | 51,00 | 0,63% | 1.013.401,00 |
| 01.05.2024 | 50,29 | 51,27 | 50,21 | 50,68 | 0,86% | 1.161.348,00 |
| 30.04.2024 | 50,99 | 51,49 | 50,20 | 50,25 | -2,43% | 2.087.074,00 |
| 29.04.2024 | 51,24 | 51,83 | 51,14 | 51,50 | 0,29% | 1.318.150,00 |
| 26.04.2024 | 50,49 | 51,45 | 50,49 | 51,35 | 1,84% | 1.145.903,00 |
| 25.04.2024 | 50,57 | 50,84 | 50,09 | 50,42 | -0,69% | 1.074.998,00 |
| 24.04.2024 | 50,62 | 50,86 | 50,44 | 50,77 | 0,04% | 1.102.543,00 |
| 23.04.2024 | 50,60 | 51,12 | 50,27 | 50,75 | 0,61% | 1.106.610,00 |
| 22.04.2024 | 50,43 | 50,79 | 49,91 | 50,44 | 0,80% | 1.299.601,00 |
| 19.04.2024 | 49,80 | 50,19 | 49,71 | 50,04 | 0,18% | 1.511.464,00 |
| 18.04.2024 | 50,32 | 50,52 | 49,65 | 49,95 | -0,50% | 1.322.499,00 |
| 17.04.2024 | 51,95 | 52,00 | 49,98 | 50,20 | -2,56% | 1.463.039,00 |
| 16.04.2024 | 50,53 | 51,58 | 50,24 | 51,52 | 1,92% | 2.828.937,00 |
| 15.04.2024 | 51,13 | 51,69 | 50,38 | 50,55 | -0,04% | 1.604.199,00 |
| 12.04.2024 | 51,81 | 52,04 | 50,40 | 50,57 | -2,88% | 1.537.091,00 |
| 11.04.2024 | 51,77 | 52,22 | 51,40 | 52,07 | 0,83% | 1.893.092,00 |
| 10.04.2024 | 51,41 | 51,81 | 50,90 | 51,64 | -0,27% | 874.835,00 |
| 09.04.2024 | 51,46 | 52,01 | 50,98 | 51,78 | 0,96% | 2.100.788,00 |
| 08.04.2024 | 50,19 | 51,50 | 50,19 | 51,29 | 1,48% | 2.204.472,00 |
| 05.04.2024 | 50,16 | 50,75 | 49,79 | 50,54 | 1,22% | 2.342.202,00 |
| 04.04.2024 | 53,71 | 53,71 | 49,70 | 49,93 | -6,79% | 5.437.285,00 |
| 03.04.2024 | 53,55 | 53,98 | 53,17 | 53,57 | -0,09% | 1.349.304,00 |
| 02.04.2024 | 53,92 | 54,08 | 53,38 | 53,62 | -1,03% | 1.383.605,00 |
| 01.04.2024 | 53,78 | 54,84 | 53,60 | 54,18 | 0,39% | 2.343.496,00 |
| 28.03.2024 | 54,76 | 54,93 | 53,94 | 53,97 | -0,97% | 1.652.435,00 |
| 27.03.2024 | 54,35 | 54,94 | 54,20 | 54,50 | 0,78% | 890.476,00 |
| 26.03.2024 | 53,98 | 54,27 | 53,95 | 54,08 | 0,26% | 893.487,00 |
| 25.03.2024 | 53,97 | 54,47 | 53,91 | 53,94 | -0,06% | 951.322,00 |
| 22.03.2024 | 54,11 | 54,30 | 53,66 | 53,97 | -0,31% | 1.050.307,00 |
| 21.03.2024 | 54,08 | 54,53 | 53,50 | 54,14 | 0,50% | 1.003.556,00 |
| 20.03.2024 | 53,50 | 53,91 | 53,15 | 53,87 | 0,69% | 1.025.364,00 |
| 19.03.2024 | 53,57 | 53,85 | 53,16 | 53,50 | 0,55% | 1.436.098,00 |
| 18.03.2024 | 53,90 | 54,24 | 53,17 | 53,21 | -1,48% | 1.653.463,00 |
| 15.03.2024 | 53,62 | 54,47 | 53,62 | 54,01 | 0,22% | 2.644.576,00 |
| 14.03.2024 | 53,49 | 53,94 | 53,08 | 53,89 | 0,73% | 1.656.799,00 |
| 13.03.2024 | 53,16 | 54,32 | 53,11 | 53,50 | 0,55% | 1.991.078,00 |
| 12.03.2024 | 52,80 | 53,38 | 52,73 | 53,21 | 1,22% | 931.426,00 |
| 11.03.2024 | 52,51 | 52,82 | 52,19 | 52,57 | -0,13% | 852.032,00 |
| 08.03.2024 | 54,14 | 54,48 | 52,63 | 52,64 | -2,95% | 1.901.901,00 |
| 07.03.2024 | 52,87 | 54,28 | 52,74 | 54,24 | 3,12% | 2.590.200,00 |
| 06.03.2024 | 52,03 | 52,75 | 52,00 | 52,60 | 1,51% | 1.720.951,00 |
| 05.03.2024 | 51,90 | 52,59 | 51,76 | 51,82 | -0,17% | 1.124.432,00 |