74,290$
-2,04%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 83,52 | 84,21 | 83,13 | 83,35 | 0,08% | 1.833.446,00 |
| 01.08.2025 | 82,75 | 83,47 | 82,12 | 83,28 | -0,06% | 1.898.482,00 |
| 31.07.2025 | 84,46 | 84,49 | 83,20 | 83,33 | -1,27% | 1.589.033,00 |
| 30.07.2025 | 83,19 | 85,00 | 83,08 | 84,40 | 1,82% | 1.969.342,00 |
| 29.07.2025 | 83,45 | 83,45 | 82,59 | 82,89 | -0,22% | 1.845.379,00 |
| 28.07.2025 | 82,71 | 83,71 | 82,39 | 83,07 | 0,98% | 1.727.226,00 |
| 25.07.2025 | 82,09 | 82,48 | 81,46 | 82,26 | 0,54% | 3.231.120,00 |
| 24.07.2025 | 84,02 | 84,22 | 81,58 | 81,82 | -2,57% | 3.259.271,00 |
| 23.07.2025 | 84,39 | 85,11 | 83,98 | 83,98 | -0,17% | 1.376.548,00 |
| 22.07.2025 | 83,75 | 84,32 | 83,19 | 84,12 | 0,85% | 1.513.123,00 |
| 21.07.2025 | 83,37 | 84,15 | 82,74 | 83,41 | 0,32% | 2.183.526,00 |
| 18.07.2025 | 83,92 | 84,24 | 82,55 | 83,14 | -0,75% | 2.627.956,00 |
| 17.07.2025 | 82,98 | 84,44 | 82,78 | 83,77 | 0,99% | 2.348.660,00 |
| 16.07.2025 | 81,53 | 82,95 | 80,90 | 82,95 | 2,29% | 3.701.539,00 |
| 15.07.2025 | 81,59 | 82,62 | 80,90 | 81,09 | -1,07% | 3.287.690,00 |
| 14.07.2025 | 80,97 | 82,06 | 80,91 | 81,97 | 1,76% | 3.930.811,00 |
| 11.07.2025 | 81,00 | 81,63 | 79,52 | 80,55 | 0,37% | 4.692.955,00 |
| 10.07.2025 | 79,78 | 80,96 | 79,64 | 80,25 | 0,50% | 1.577.226,00 |
| 09.07.2025 | 78,37 | 79,87 | 78,18 | 79,85 | 1,54% | 1.542.038,00 |
| 08.07.2025 | 78,75 | 79,24 | 78,04 | 78,64 | -0,18% | 1.670.534,00 |
| 07.07.2025 | 78,25 | 78,88 | 78,10 | 78,78 | 0,46% | 1.661.314,00 |
| 03.07.2025 | 77,71 | 78,62 | 76,94 | 78,42 | 0,89% | 858.449,00 |
| 02.07.2025 | 77,34 | 77,76 | 76,88 | 77,73 | 0,40% | 1.764.829,00 |
| 01.07.2025 | 76,73 | 77,82 | 76,73 | 77,42 | 0,53% | 1.312.730,00 |
| 30.06.2025 | 77,41 | 77,49 | 76,30 | 77,01 | -0,34% | 1.623.551,00 |
| 27.06.2025 | 76,88 | 77,38 | 76,21 | 77,27 | 0,73% | 2.603.024,00 |
| 26.06.2025 | 76,26 | 76,77 | 75,70 | 76,71 | 0,68% | 1.306.032,00 |
| 25.06.2025 | 76,93 | 76,93 | 75,73 | 76,19 | -0,65% | 1.374.021,00 |
| 24.06.2025 | 77,02 | 77,07 | 75,81 | 76,69 | 0,47% | 1.480.224,00 |
| 23.06.2025 | 76,30 | 76,91 | 75,11 | 76,33 | -0,08% | 1.463.982,00 |
| 20.06.2025 | 75,43 | 76,63 | 75,41 | 76,39 | 1,47% | 4.879.017,00 |
| 18.06.2025 | 75,75 | 76,25 | 75,20 | 75,28 | -0,45% | 2.059.079,00 |
| 17.06.2025 | 76,29 | 76,89 | 75,60 | 75,62 | -1,38% | 1.301.592,00 |
| 16.06.2025 | 75,70 | 76,74 | 75,70 | 76,68 | 1,62% | 1.632.744,00 |
| 13.06.2025 | 75,82 | 76,35 | 75,25 | 75,46 | -1,57% | 1.586.268,00 |
| 12.06.2025 | 75,74 | 76,67 | 75,54 | 76,66 | 0,88% | 1.368.714,00 |
| 11.06.2025 | 76,74 | 76,90 | 75,76 | 75,99 | -1,22% | 1.613.749,00 |
| 10.06.2025 | 76,86 | 77,60 | 76,52 | 76,93 | 0,03% | 1.443.102,00 |
| 09.06.2025 | 77,60 | 77,94 | 76,64 | 76,91 | -1,08% | 2.017.309,00 |
| 06.06.2025 | 78,00 | 78,31 | 77,34 | 77,75 | 0,18% | 1.253.638,00 |
| 05.06.2025 | 77,41 | 78,10 | 76,85 | 77,61 | 0,30% | 1.597.830,00 |
| 04.06.2025 | 78,48 | 78,82 | 77,35 | 77,38 | -0,78% | 2.036.114,00 |