76,630$
1,09%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 75,86 | 76,92 | 75,63 | 76,63 | 1,09% | 2.833.588,00 |
| 15.05.2025 | 74,36 | 75,86 | 74,06 | 75,80 | 1,19% | 1.952.316,00 |
| 14.05.2025 | 73,90 | 75,00 | 73,59 | 74,91 | 1,45% | 2.108.644,00 |
| 13.05.2025 | 72,82 | 74,97 | 72,82 | 73,84 | 0,41% | 2.274.296,00 |
| 12.05.2025 | 73,00 | 73,62 | 72,40 | 73,54 | 2,57% | 2.251.889,00 |
| 09.05.2025 | 71,81 | 72,01 | 70,73 | 71,70 | -0,15% | 2.526.585,00 |
| 08.05.2025 | 68,80 | 73,18 | 68,80 | 71,81 | 3,89% | 4.559.387,00 |
| 07.05.2025 | 67,51 | 69,39 | 66,89 | 69,12 | 3,10% | 3.629.028,00 |
| 06.05.2025 | 67,51 | 67,91 | 66,62 | 67,04 | -2,05% | 3.184.120,00 |
| 05.05.2025 | 67,51 | 68,85 | 67,19 | 68,44 | 0,80% | 2.186.874,00 |
| 02.05.2025 | 67,09 | 68,09 | 66,50 | 67,90 | 2,37% | 1.322.488,00 |
| 01.05.2025 | 65,78 | 67,00 | 65,53 | 66,33 | 1,02% | 1.344.922,00 |
| 30.04.2025 | 64,71 | 65,80 | 64,08 | 65,66 | 0,61% | 1.553.615,00 |
| 29.04.2025 | 63,90 | 65,48 | 63,78 | 65,26 | 0,76% | 2.106.972,00 |
| 28.04.2025 | 64,39 | 65,42 | 64,02 | 64,77 | 0,61% | 1.586.532,00 |
| 25.04.2025 | 63,99 | 64,97 | 63,65 | 64,38 | -0,39% | 1.069.525,00 |
| 24.04.2025 | 63,69 | 65,09 | 63,40 | 64,63 | 0,59% | 1.112.758,00 |
| 23.04.2025 | 64,63 | 65,74 | 63,72 | 64,25 | 1,55% | 1.719.938,00 |
| 22.04.2025 | 61,99 | 63,45 | 61,65 | 63,27 | 3,47% | 1.113.719,00 |
| 21.04.2025 | 61,80 | 62,15 | 60,46 | 61,15 | -1,67% | 1.429.589,00 |
| 17.04.2025 | 61,63 | 62,97 | 61,63 | 62,19 | 1,06% | 1.442.751,00 |
| 16.04.2025 | 63,21 | 63,32 | 61,00 | 61,54 | -2,52% | 2.151.301,00 |
| 15.04.2025 | 63,45 | 64,06 | 62,87 | 63,13 | -0,57% | 1.268.579,00 |
| 14.04.2025 | 63,55 | 63,77 | 62,68 | 63,49 | 1,31% | 1.820.351,00 |
| 11.04.2025 | 62,70 | 62,91 | 61,40 | 62,67 | 0,08% | 3.766.857,00 |
| 10.04.2025 | 63,41 | 64,46 | 61,46 | 62,62 | -3,32% | 1.874.355,00 |
| 09.04.2025 | 59,82 | 65,29 | 59,43 | 64,77 | 7,09% | 2.419.131,00 |
| 08.04.2025 | 63,06 | 63,55 | 59,69 | 60,48 | 0,02% | 2.442.776,00 |
| 07.04.2025 | 59,53 | 62,44 | 57,36 | 60,47 | -2,10% | 3.506.772,00 |
| 04.04.2025 | 63,51 | 64,88 | 61,18 | 61,77 | -5,00% | 3.361.999,00 |
| 03.04.2025 | 64,88 | 65,73 | 64,02 | 65,02 | -3,07% | 3.320.352,00 |
| 02.04.2025 | 65,58 | 67,48 | 65,28 | 67,08 | 1,67% | 1.365.621,00 |
| 01.04.2025 | 65,36 | 66,24 | 65,23 | 65,98 | 0,79% | 1.078.143,00 |
| 31.03.2025 | 64,12 | 65,65 | 63,63 | 65,46 | 1,44% | 1.892.943,00 |
| 28.03.2025 | 64,98 | 65,07 | 63,98 | 64,53 | -1,15% | 1.929.851,00 |
| 27.03.2025 | 65,34 | 65,90 | 64,81 | 65,28 | -0,50% | 1.273.019,00 |
| 26.03.2025 | 65,73 | 65,76 | 65,14 | 65,61 | 0,63% | 1.523.650,00 |
| 25.03.2025 | 65,32 | 65,71 | 64,55 | 65,20 | -0,56% | 1.883.263,00 |
| 24.03.2025 | 65,32 | 65,94 | 64,80 | 65,57 | 1,80% | 1.724.315,00 |
| 21.03.2025 | 62,71 | 64,44 | 61,65 | 64,41 | 1,63% | 5.590.111,00 |
| 20.03.2025 | 64,88 | 65,42 | 63,25 | 63,38 | -2,60% | 3.296.392,00 |
| 19.03.2025 | 64,63 | 65,25 | 64,19 | 65,07 | 0,12% | 3.175.725,00 |
| 18.03.2025 | 65,40 | 65,94 | 64,38 | 64,99 | -1,52% | 1.781.642,00 |
| 17.03.2025 | 65,42 | 66,50 | 65,10 | 65,99 | 0,76% | 2.161.731,00 |
| 14.03.2025 | 64,51 | 65,53 | 63,54 | 65,49 | 2,84% | 1.640.424,00 |
| 13.03.2025 | 65,47 | 65,47 | 63,28 | 63,68 | -2,36% | 3.014.748,00 |
| 12.03.2025 | 65,81 | 65,86 | 64,35 | 65,22 | 0,52% | 2.232.890,00 |
| 11.03.2025 | 64,00 | 65,28 | 63,39 | 64,88 | 1,96% | 3.893.701,00 |
| 10.03.2025 | 65,00 | 65,00 | 62,70 | 63,63 | -3,03% | 3.687.613,00 |
| 07.03.2025 | 66,41 | 66,67 | 63,54 | 65,62 | -1,78% | 3.997.207,00 |
| 06.03.2025 | 67,96 | 69,05 | 66,42 | 66,81 | -3,37% | 2.784.235,00 |
| 05.03.2025 | 68,10 | 69,30 | 67,80 | 69,14 | 1,29% | 2.267.503,00 |
| 04.03.2025 | 69,52 | 69,52 | 67,06 | 68,26 | -2,64% | 2.494.514,00 |
| 03.03.2025 | 71,88 | 72,22 | 69,43 | 70,11 | -2,19% | 2.344.905,00 |
| 28.02.2025 | 70,53 | 71,75 | 70,43 | 71,68 | 2,05% | 1.970.229,00 |
| 27.02.2025 | 70,96 | 71,38 | 70,17 | 70,24 | -0,58% | 1.407.539,00 |
| 26.02.2025 | 70,16 | 72,02 | 69,96 | 70,65 | 0,61% | 2.682.407,00 |
| 25.02.2025 | 70,70 | 71,51 | 69,73 | 70,22 | -0,99% | 2.639.977,00 |
| 24.02.2025 | 70,19 | 71,37 | 69,83 | 70,92 | 1,17% | 2.330.227,00 |
| 21.02.2025 | 71,40 | 71,89 | 69,98 | 70,10 | -2,16% | 4.651.645,00 |
| 20.02.2025 | 72,11 | 73,19 | 71,27 | 71,65 | 0,04% | 2.813.846,00 |
| 19.02.2025 | 70,77 | 72,26 | 70,52 | 71,62 | 1,09% | 2.626.992,00 |
| 18.02.2025 | 71,53 | 71,55 | 70,26 | 70,85 | -0,56% | 2.922.706,00 |
| 14.02.2025 | 71,02 | 71,87 | 70,40 | 71,25 | 0,20% | 3.795.521,00 |
| 13.02.2025 | 69,51 | 71,13 | 65,77 | 71,11 | 1,72% | 6.215.534,00 |
| 12.02.2025 | 68,97 | 70,00 | 68,25 | 69,91 | 0,32% | 3.261.265,00 |
| 11.02.2025 | 69,94 | 70,09 | 69,15 | 69,69 | -0,90% | 1.855.536,00 |
| 10.02.2025 | 70,89 | 71,00 | 70,01 | 70,32 | 0,01% | 1.588.711,00 |
| 07.02.2025 | 71,16 | 71,59 | 70,14 | 70,31 | -0,86% | 2.088.716,00 |
| 06.02.2025 | 72,78 | 73,00 | 70,84 | 70,92 | -1,53% | 2.556.167,00 |
| 05.02.2025 | 72,18 | 72,68 | 71,26 | 72,02 | 0,21% | 2.219.892,00 |
| 04.02.2025 | 71,62 | 72,45 | 70,78 | 71,87 | 0,76% | 1.744.003,00 |
| 03.02.2025 | 69,57 | 71,90 | 69,01 | 71,33 | 0,56% | 2.595.222,00 |
| 31.01.2025 | 71,90 | 72,30 | 70,93 | 70,93 | -1,10% | 1.795.932,00 |
| 30.01.2025 | 71,94 | 72,60 | 71,47 | 71,72 | 0,27% | 1.924.053,00 |
| 29.01.2025 | 70,80 | 71,72 | 70,80 | 71,53 | 0,92% | 1.310.331,00 |
| 28.01.2025 | 70,33 | 71,01 | 70,00 | 70,88 | 0,18% | 1.912.086,00 |
| 27.01.2025 | 69,45 | 70,78 | 69,41 | 70,75 | 1,77% | 1.167.444,00 |
| 24.01.2025 | 68,63 | 69,83 | 68,47 | 69,52 | 1,15% | 1.685.693,00 |
| 23.01.2025 | 68,90 | 69,06 | 67,98 | 68,73 | -0,84% | 1.123.796,00 |
| 22.01.2025 | 69,38 | 69,95 | 68,80 | 69,31 | 0,25% | 1.754.107,00 |
| 21.01.2025 | 68,68 | 69,68 | 68,59 | 69,14 | 1,22% | 1.686.239,00 |
| 17.01.2025 | 68,52 | 68,76 | 67,95 | 68,31 | 0,34% | 1.067.165,00 |
| 16.01.2025 | 67,78 | 68,48 | 67,55 | 68,08 | 0,22% | 1.768.759,00 |
| 15.01.2025 | 67,85 | 68,42 | 67,66 | 67,93 | 1,46% | 1.942.260,00 |
| 14.01.2025 | 66,67 | 66,98 | 65,64 | 66,95 | 0,89% | 1.672.912,00 |
| 13.01.2025 | 67,00 | 67,69 | 65,93 | 66,36 | -1,47% | 1.592.767,00 |
| 10.01.2025 | 67,46 | 67,95 | 66,81 | 67,35 | -1,28% | 1.252.776,00 |
| 08.01.2025 | 67,17 | 68,23 | 66,48 | 68,22 | 1,49% | 1.480.049,00 |
| 07.01.2025 | 67,62 | 68,01 | 66,88 | 67,22 | 0,30% | 2.218.563,00 |
| 06.01.2025 | 67,28 | 68,50 | 66,85 | 67,02 | -1,41% | 1.252.692,00 |
| 03.01.2025 | 67,56 | 67,99 | 66,89 | 67,98 | 0,88% | 993.128,00 |
| 02.01.2025 | 67,73 | 68,31 | 67,30 | 67,39 | -0,10% | 1.061.243,00 |
| 31.12.2024 | 67,65 | 68,01 | 67,24 | 67,46 | -0,28% | 2.412.255,00 |
| 30.12.2024 | 67,76 | 67,92 | 67,24 | 67,65 | -0,76% | 864.255,00 |
| 27.12.2024 | 67,81 | 68,49 | 67,81 | 68,17 | -0,45% | 711.370,00 |
| 26.12.2024 | 68,20 | 68,67 | 68,17 | 68,48 | -0,42% | 643.357,00 |
| 24.12.2024 | 67,88 | 68,82 | 67,74 | 68,77 | 1,34% | 440.747,00 |
| 23.12.2024 | 67,38 | 67,95 | 66,56 | 67,86 | 0,25% | 1.523.067,00 |
| 20.12.2024 | 66,38 | 68,06 | 66,38 | 67,69 | 1,24% | 5.980.796,00 |