76,290$
-0,70%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 76,12 | 76,72 | 75,96 | 76,37 | -0,60% | 1.157.604,00 |
| 23.12.2025 | 77,38 | 77,71 | 76,40 | 76,83 | -0,66% | 1.579.635,00 |
| 22.12.2025 | 77,63 | 78,00 | 76,79 | 77,34 | -0,08% | 1.900.108,00 |
| 19.12.2025 | 76,88 | 77,52 | 76,27 | 77,40 | 0,89% | 4.586.402,00 |
| 18.12.2025 | 77,18 | 77,66 | 76,32 | 76,72 | -0,51% | 2.732.329,00 |
| 17.12.2025 | 76,49 | 77,51 | 76,20 | 77,11 | 0,82% | 1.747.225,00 |
| 16.12.2025 | 76,75 | 77,14 | 75,60 | 76,48 | 0,37% | 2.134.998,00 |
| 15.12.2025 | 76,94 | 77,00 | 75,51 | 76,20 | -0,52% | 2.230.291,00 |
| 12.12.2025 | 76,96 | 77,28 | 75,95 | 76,60 | -0,38% | 1.814.897,00 |
| 11.12.2025 | 75,66 | 77,11 | 75,11 | 76,89 | 1,72% | 1.502.044,00 |
| 10.12.2025 | 75,44 | 76,13 | 74,99 | 75,59 | 0,31% | 2.409.109,00 |
| 09.12.2025 | 75,24 | 76,11 | 74,82 | 75,36 | 0,67% | 1.971.924,00 |
| 08.12.2025 | 75,08 | 75,36 | 74,51 | 74,86 | -0,45% | 1.798.891,00 |
| 05.12.2025 | 75,51 | 75,82 | 74,92 | 75,20 | -1,25% | 2.191.830,00 |
| 04.12.2025 | 75,98 | 76,17 | 75,20 | 76,15 | 0,62% | 2.145.934,00 |
| 03.12.2025 | 77,10 | 77,25 | 75,38 | 75,68 | -1,71% | 1.988.750,00 |
| 02.12.2025 | 77,47 | 77,89 | 76,97 | 77,00 | -0,67% | 2.158.751,00 |
| 01.12.2025 | 78,08 | 78,89 | 77,31 | 77,52 | -1,46% | 3.093.497,00 |
| 28.11.2025 | 78,71 | 79,13 | 78,54 | 78,67 | -0,03% | 962.980,00 |
| 26.11.2025 | 78,81 | 79,08 | 78,16 | 78,69 | -0,24% | 1.871.341,00 |
| 25.11.2025 | 76,69 | 78,92 | 76,53 | 78,88 | 2,92% | 4.502.846,00 |
| 24.11.2025 | 74,02 | 77,63 | 73,30 | 76,64 | 7,79% | 7.111.498,00 |
| 21.11.2025 | 70,70 | 71,89 | 70,00 | 71,10 | 1,50% | 1.902.413,00 |
| 20.11.2025 | 71,21 | 71,80 | 69,88 | 70,05 | -1,16% | 1.553.568,00 |
| 19.11.2025 | 71,72 | 71,97 | 70,54 | 70,87 | -0,64% | 1.315.509,00 |
| 18.11.2025 | 71,68 | 71,68 | 70,71 | 71,33 | 0,13% | 1.254.940,00 |
| 17.11.2025 | 72,19 | 72,47 | 70,95 | 71,24 | -0,70% | 1.223.871,00 |
| 14.11.2025 | 71,90 | 72,32 | 71,27 | 71,74 | -0,54% | 1.462.999,00 |
| 13.11.2025 | 72,80 | 73,33 | 71,32 | 72,13 | -1,06% | 1.443.856,00 |
| 12.11.2025 | 72,23 | 73,07 | 71,99 | 72,90 | 1,05% | 1.473.633,00 |
| 11.11.2025 | 72,42 | 72,55 | 71,60 | 72,14 | -0,22% | 1.773.058,00 |
| 10.11.2025 | 73,42 | 73,82 | 71,70 | 72,30 | -1,61% | 2.202.780,00 |
| 07.11.2025 | 71,35 | 73,57 | 71,33 | 73,48 | 2,91% | 2.475.236,00 |
| 06.11.2025 | 73,00 | 73,55 | 71,26 | 71,40 | -3,64% | 3.488.863,00 |
| 05.11.2025 | 73,53 | 74,28 | 72,40 | 74,10 | 0,97% | 3.549.700,00 |
| 04.11.2025 | 73,28 | 74,00 | 73,11 | 73,39 | -0,42% | 1.373.803,00 |
| 03.11.2025 | 72,48 | 73,82 | 72,27 | 73,70 | 1,49% | 1.792.588,00 |
| 31.10.2025 | 72,78 | 73,13 | 72,20 | 72,62 | -0,86% | 1.602.614,00 |
| 30.10.2025 | 73,16 | 74,08 | 72,71 | 73,25 | 0,29% | 1.588.448,00 |
| 29.10.2025 | 73,79 | 74,00 | 72,77 | 73,04 | -1,71% | 1.601.680,00 |
| 28.10.2025 | 74,06 | 74,71 | 73,17 | 74,31 | 0,15% | 1.350.604,00 |
| 27.10.2025 | 74,76 | 74,87 | 73,87 | 74,20 | -0,12% | 1.373.514,00 |
| 24.10.2025 | 75,88 | 76,47 | 74,06 | 74,29 | -2,04% | 1.454.830,00 |
| 23.10.2025 | 75,79 | 75,84 | 74,98 | 75,84 | 0,12% | 1.809.807,00 |
| 22.10.2025 | 76,87 | 77,21 | 75,75 | 75,75 | -0,67% | 1.632.890,00 |
| 21.10.2025 | 76,17 | 76,73 | 75,94 | 76,26 | -0,01% | 1.481.557,00 |
| 20.10.2025 | 76,43 | 76,66 | 75,76 | 76,27 | 0,20% | 1.141.299,00 |
| 17.10.2025 | 75,64 | 76,71 | 75,05 | 76,12 | 1,56% | 1.568.213,00 |
| 16.10.2025 | 77,21 | 77,53 | 74,64 | 74,95 | -2,93% | 2.267.014,00 |
| 15.10.2025 | 77,45 | 78,18 | 76,77 | 77,21 | 0,14% | 2.855.854,00 |
| 14.10.2025 | 75,34 | 77,20 | 75,30 | 77,10 | 2,12% | 1.600.664,00 |
| 13.10.2025 | 75,50 | 75,71 | 74,83 | 75,50 | 0,45% | 1.000.383,00 |
| 10.10.2025 | 75,43 | 76,01 | 74,97 | 75,16 | -0,15% | 1.378.858,00 |
| 09.10.2025 | 76,11 | 76,47 | 75,20 | 75,27 | -0,96% | 1.532.150,00 |
| 08.10.2025 | 76,15 | 76,82 | 75,53 | 76,00 | -0,09% | 1.242.883,00 |
| 07.10.2025 | 75,47 | 76,24 | 74,45 | 76,07 | 0,74% | 1.611.031,00 |
| 06.10.2025 | 76,51 | 76,51 | 75,31 | 75,51 | -0,84% | 1.513.626,00 |
| 03.10.2025 | 75,76 | 76,64 | 75,58 | 76,15 | 0,85% | 130.161,00 |
| 02.10.2025 | 74,83 | 75,91 | 74,42 | 75,51 | 0,32% | 2.175.222,00 |
| 01.10.2025 | 76,46 | 76,48 | 75,03 | 75,27 | -1,76% | 2.366.698,00 |
| 30.09.2025 | 76,30 | 76,98 | 75,84 | 76,62 | -0,17% | 2.906.666,00 |
| 29.09.2025 | 76,77 | 76,93 | 75,55 | 76,75 | 0,20% | 1.803.069,00 |
| 26.09.2025 | 76,73 | 77,07 | 76,26 | 76,60 | 0,12% | 1.779.939,00 |
| 25.09.2025 | 77,10 | 77,21 | 76,06 | 76,51 | -0,86% | 2.590.385,00 |
| 24.09.2025 | 77,86 | 77,89 | 76,80 | 77,17 | -0,61% | 2.184.616,00 |
| 23.09.2025 | 77,07 | 78,17 | 77,00 | 77,64 | 0,70% | 1.771.507,00 |
| 22.09.2025 | 78,46 | 78,46 | 77,08 | 77,10 | -1,57% | 1.870.233,00 |
| 19.09.2025 | 78,48 | 78,90 | 77,80 | 78,33 | -0,05% | 4.707.989,00 |
| 18.09.2025 | 78,60 | 79,22 | 78,02 | 78,37 | -0,53% | 1.642.680,00 |
| 17.09.2025 | 78,04 | 78,86 | 77,76 | 78,79 | 1,40% | 1.952.655,00 |
| 16.09.2025 | 79,52 | 79,81 | 77,33 | 77,70 | -2,02% | 1.875.871,00 |
| 15.09.2025 | 79,46 | 80,32 | 79,23 | 79,30 | -0,20% | 2.075.338,00 |
| 12.09.2025 | 79,75 | 80,27 | 79,27 | 79,46 | -0,51% | 1.811.010,00 |
| 11.09.2025 | 77,99 | 80,04 | 77,60 | 79,87 | 2,63% | 2.004.913,00 |
| 10.09.2025 | 78,00 | 78,69 | 77,33 | 77,82 | -0,31% | 1.847.063,00 |
| 09.09.2025 | 78,03 | 78,21 | 76,03 | 78,06 | -0,27% | 2.146.340,00 |
| 08.09.2025 | 78,00 | 78,41 | 77,43 | 78,27 | 0,46% | 1.466.718,00 |
| 05.09.2025 | 77,95 | 78,19 | 77,06 | 77,91 | -0,12% | 1.228.073,00 |
| 04.09.2025 | 77,45 | 78,10 | 76,99 | 78,00 | 1,08% | 1.309.763,00 |
| 03.09.2025 | 77,29 | 78,29 | 76,59 | 77,17 | -0,31% | 1.652.615,00 |
| 02.09.2025 | 77,28 | 77,89 | 76,53 | 77,41 | -0,24% | 1.918.196,00 |
| 29.08.2025 | 77,54 | 77,63 | 76,68 | 77,60 | 0,34% | 1.403.683,00 |
| 28.08.2025 | 77,68 | 77,68 | 76,69 | 77,34 | -0,37% | 1.386.216,00 |
| 27.08.2025 | 77,84 | 78,15 | 77,35 | 77,63 | -0,17% | 1.717.698,00 |
| 26.08.2025 | 77,10 | 78,25 | 77,10 | 77,76 | 0,34% | 1.610.674,00 |
| 25.08.2025 | 77,61 | 77,85 | 76,99 | 77,50 | -0,73% | 1.731.319,00 |
| 22.08.2025 | 77,48 | 78,19 | 77,04 | 78,07 | 0,89% | 1.511.440,00 |
| 21.08.2025 | 78,34 | 78,68 | 76,90 | 77,38 | -1,81% | 1.816.122,00 |
| 20.08.2025 | 76,49 | 78,83 | 76,46 | 78,81 | 2,35% | 2.349.161,00 |
| 19.08.2025 | 76,19 | 77,57 | 76,19 | 77,00 | 0,03% | 1.737.074,00 |
| 18.08.2025 | 76,48 | 77,04 | 75,66 | 76,98 | 0,83% | 2.580.920,00 |
| 15.08.2025 | 77,24 | 77,29 | 76,05 | 76,35 | -1,02% | 2.486.177,00 |
| 14.08.2025 | 78,37 | 78,44 | 76,86 | 77,14 | -1,92% | 2.220.175,00 |
| 13.08.2025 | 79,29 | 79,29 | 77,45 | 78,65 | -0,47% | 2.828.815,00 |
| 12.08.2025 | 78,60 | 79,13 | 78,18 | 79,02 | 0,96% | 2.068.352,00 |
| 11.08.2025 | 80,01 | 80,08 | 78,14 | 78,27 | -2,24% | 3.064.018,00 |
| 08.08.2025 | 80,12 | 80,91 | 78,95 | 80,06 | -0,14% | 3.547.410,00 |
| 07.08.2025 | 83,84 | 84,34 | 76,77 | 80,17 | -5,33% | 5.960.655,00 |
| 06.08.2025 | 82,62 | 84,86 | 82,33 | 84,68 | 2,74% | 3.522.505,00 |
| 05.08.2025 | 83,30 | 83,73 | 81,84 | 82,42 | -1,12% | 2.328.578,00 |