50,250€
-0,99%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 50,75 | 51,25 | 50,25 | 50,25 | -0,99% | - |
| 17.05.2024 | 50,75 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 16.05.2024 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 15.05.2024 | 50,25 | 50,75 | 50,25 | 50,75 | 1,00% | - |
| 14.05.2024 | 50,75 | 50,75 | 50,25 | 50,25 | -0,99% | - |
| 13.05.2024 | 50,75 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 10.05.2024 | 51,25 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 09.05.2024 | 48,70 | 51,25 | 48,40 | 50,75 | 4,00% | - |
| 08.05.2024 | 48,50 | 50,25 | 47,00 | 48,80 | 0,83% | 100,00 |
| 07.05.2024 | 48,90 | 49,50 | 48,20 | 48,40 | -1,22% | - |
| 06.05.2024 | 47,90 | 49,00 | 47,70 | 49,00 | 2,73% | - |
| 03.05.2024 | 47,90 | 48,10 | 47,50 | 47,70 | 0,21% | - |
| 02.05.2024 | 47,30 | 47,90 | 47,20 | 47,60 | 1,06% | - |
| 30.04.2024 | 48,10 | 48,10 | 47,10 | 47,10 | -2,08% | - |
| 29.04.2024 | 48,10 | 48,40 | 47,80 | 48,10 | 0,21% | - |
| 26.04.2024 | 47,10 | 48,10 | 46,90 | 48,00 | 2,13% | - |
| 25.04.2024 | 47,30 | 47,60 | 46,80 | 47,00 | -1,05% | - |
| 24.04.2024 | 47,50 | 47,60 | 47,20 | 47,50 | 0,21% | 159,00 |
| 23.04.2024 | 47,30 | 47,80 | 47,00 | 47,40 | 0,21% | - |
| 22.04.2024 | 47,10 | 47,70 | 47,00 | 47,30 | 0,64% | 1,00 |
| 19.04.2024 | 46,70 | 47,10 | 46,50 | 47,00 | 0,43% | - |
| 18.04.2024 | 47,10 | 47,40 | 46,70 | 46,80 | -0,64% | - |
| 17.04.2024 | 48,50 | 48,90 | 46,90 | 47,10 | -2,89% | - |
| 16.04.2024 | 47,50 | 48,50 | 47,30 | 48,50 | 1,89% | 52,00 |
| 15.04.2024 | 47,70 | 48,60 | 47,40 | 47,60 | 0,21% | - |
| 12.04.2024 | 48,70 | 48,90 | 47,40 | 47,50 | -2,26% | - |
| 11.04.2024 | 48,10 | 48,70 | 47,90 | 48,60 | 0,83% | - |
| 10.04.2024 | 47,70 | 48,20 | 47,30 | 48,20 | 0,84% | - |
| 09.04.2024 | 47,30 | 47,90 | 46,80 | 47,80 | 1,27% | - |
| 08.04.2024 | 46,70 | 47,50 | 46,40 | 47,20 | 1,07% | 243,00 |
| 05.04.2024 | 46,10 | 47,00 | 46,10 | 46,70 | 1,30% | - |
| 04.04.2024 | 49,50 | 49,70 | 45,90 | 46,10 | -6,68% | - |
| 03.04.2024 | 49,70 | 49,90 | 49,10 | 49,40 | -1,00% | 50,00 |
| 02.04.2024 | 50,75 | 50,75 | 49,60 | 49,90 | 0,81% | 240,00 |
| 28.03.2024 | 50,75 | 50,75 | 49,30 | 49,50 | -1,49% | - |
| 27.03.2024 | 49,90 | 50,75 | 49,90 | 50,25 | 0,00% | - |
| 26.03.2024 | 49,70 | 50,50 | 49,70 | 50,25 | 0,90% | 3.905,00 |
| 25.03.2024 | 49,90 | 50,50 | 49,70 | 49,80 | -0,20% | 2.155,00 |
| 22.03.2024 | 49,90 | 50,25 | 49,60 | 49,90 | 0,20% | 465,00 |
| 21.03.2024 | 49,30 | 50,50 | 49,00 | 49,80 | 1,01% | 505,00 |
| 20.03.2024 | 49,10 | 49,50 | 48,90 | 49,30 | 0,00% | - |
| 19.03.2024 | 49,10 | 49,60 | 48,90 | 49,30 | 0,61% | - |
| 18.03.2024 | 49,70 | 49,80 | 48,90 | 49,00 | -1,21% | - |
| 15.03.2024 | 49,50 | 49,90 | 48,90 | 49,60 | 0,20% | 102,00 |
| 14.03.2024 | 48,90 | 49,50 | 48,70 | 49,50 | 1,23% | - |
| 13.03.2024 | 48,70 | 49,60 | 48,50 | 48,90 | 0,41% | 100,00 |
| 12.03.2024 | 48,10 | 48,90 | 47,90 | 48,70 | 1,25% | - |
| 11.03.2024 | 48,10 | 48,30 | 47,80 | 48,10 | -0,21% | 104,00 |
| 08.03.2024 | 49,50 | 49,70 | 48,20 | 48,20 | -2,82% | 42,00 |
| 07.03.2024 | 48,10 | 49,60 | 48,10 | 49,60 | 2,48% | - |
| 06.03.2024 | 47,70 | 48,40 | 47,70 | 48,40 | 1,26% | - |
| 05.03.2024 | 47,70 | 48,40 | 47,60 | 47,80 | 0,00% | - |
| 04.03.2024 | 46,40 | 47,80 | 46,30 | 47,80 | 2,36% | 109,00 |
| 01.03.2024 | 47,10 | 47,10 | 46,50 | 46,70 | -0,85% | 110,00 |
| 29.02.2024 | 47,30 | 47,50 | 46,10 | 47,10 | -0,42% | - |
| 28.02.2024 | 47,70 | 47,80 | 47,30 | 47,30 | -0,84% | - |
| 27.02.2024 | 47,30 | 47,70 | 47,00 | 47,70 | 0,63% | - |
| 26.02.2024 | 47,10 | 47,70 | 46,90 | 47,40 | 0,42% | - |
| 23.02.2024 | 47,10 | 47,30 | 46,80 | 47,20 | 0,00% | 63,00 |
| 22.02.2024 | 46,30 | 47,20 | 46,10 | 47,20 | 2,39% | - |
| 21.02.2024 | 46,10 | 46,50 | 45,90 | 46,10 | 0,22% | 20,00 |
| 20.02.2024 | 45,90 | 47,40 | 45,70 | 46,00 | 0,22% | 2.768,00 |
| 19.02.2024 | 46,10 | 46,10 | 45,90 | 45,90 | -0,43% | 1,00 |
| 16.02.2024 | 45,10 | 46,30 | 44,90 | 46,10 | 2,22% | - |
| 15.02.2024 | 43,90 | 45,90 | 42,80 | 45,10 | 3,44% | 198,00 |
| 14.02.2024 | 43,30 | 43,70 | 43,30 | 43,60 | 0,46% | - |
| 13.02.2024 | 44,10 | 44,10 | 43,10 | 43,40 | -1,59% | - |
| 12.02.2024 | 43,10 | 44,30 | 43,10 | 44,10 | 1,85% | - |
| 09.02.2024 | 43,50 | 43,80 | 43,30 | 43,30 | -0,92% | - |
| 08.02.2024 | 43,10 | 43,90 | 43,10 | 43,70 | 1,39% | - |
| 07.02.2024 | 43,50 | 43,50 | 43,10 | 43,10 | -0,92% | - |
| 06.02.2024 | 43,50 | 43,90 | 43,40 | 43,50 | -0,46% | - |
| 05.02.2024 | 43,70 | 43,90 | 43,50 | 43,70 | 0,00% | - |
| 02.02.2024 | 43,50 | 44,00 | 43,30 | 43,70 | 0,69% | - |
| 01.02.2024 | 42,70 | 43,50 | 42,30 | 43,40 | 1,64% | - |
| 31.01.2024 | 43,30 | 43,30 | 42,50 | 42,70 | -0,93% | - |
| 30.01.2024 | 41,90 | 43,30 | 41,60 | 43,10 | 2,86% | - |
| 29.01.2024 | 41,70 | 42,00 | 41,70 | 41,90 | 0,48% | - |
| 26.01.2024 | 41,70 | 42,00 | 41,50 | 41,70 | 0,00% | 1,00 |
| 25.01.2024 | 41,30 | 41,90 | 41,10 | 41,70 | 0,97% | 160,00 |
| 24.01.2024 | 41,90 | 42,00 | 41,10 | 41,30 | -1,67% | - |
| 23.01.2024 | 41,90 | 42,40 | 41,90 | 42,00 | -0,24% | - |
| 22.01.2024 | 42,30 | 42,60 | 41,90 | 42,10 | -0,24% | - |
| 19.01.2024 | 42,50 | 42,70 | 42,10 | 42,20 | -0,71% | - |
| 18.01.2024 | 42,30 | 42,70 | 42,10 | 42,50 | 0,24% | - |
| 17.01.2024 | 42,10 | 43,10 | 41,90 | 42,40 | 0,71% | - |
| 16.01.2024 | 42,10 | 42,50 | 42,00 | 42,10 | 0,00% | - |
| 15.01.2024 | 42,10 | 42,10 | 41,90 | 42,10 | 0,00% | 12,00 |
| 12.01.2024 | 42,30 | 42,60 | 41,70 | 42,10 | -0,47% | - |
| 11.01.2024 | 42,30 | 42,50 | 42,10 | 42,30 | -0,24% | - |
| 10.01.2024 | 42,70 | 43,00 | 42,10 | 42,40 | -0,93% | - |
| 09.01.2024 | 42,30 | 42,90 | 42,10 | 42,80 | 1,18% | - |
| 08.01.2024 | 42,50 | 43,20 | 41,90 | 42,30 | -0,94% | 234,00 |
| 05.01.2024 | 41,90 | 42,90 | 41,90 | 42,70 | 1,91% | - |
| 04.01.2024 | 41,90 | 42,10 | 41,50 | 41,90 | 0,00% | - |
| 03.01.2024 | 41,90 | 42,40 | 41,90 | 41,90 | -0,24% | 360,00 |
| 02.01.2024 | 41,10 | 42,10 | 41,10 | 42,00 | 1,69% | - |
| 29.12.2023 | 41,10 | 41,30 | 41,10 | 41,30 | 0,24% | - |
| 28.12.2023 | 41,10 | 41,40 | 40,90 | 41,20 | 0,24% | - |
| 27.12.2023 | 41,10 | 41,10 | 40,80 | 41,10 | 0,49% | - |