Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 79,23 | 81,52 | 79,08 | 79,62 | -0,87% | - |
25.02.2021 | 80,93 | 81,77 | 0,00 | 80,32 | -0,86% | - |
24.02.2021 | 81,14 | 81,17 | 80,99 | 81,02 | 2,38% | - |
23.02.2021 | 79,66 | 80,10 | 0,00 | 79,14 | 0,62% | - |
22.02.2021 | 77,89 | 79,27 | 77,74 | 78,65 | 2,48% | - |
19.02.2021 | 75,89 | 77,28 | 75,76 | 76,74 | 2,44% | - |
18.02.2021 | 74,51 | 75,17 | 74,14 | 74,92 | -0,01% | - |
17.02.2021 | 74,93 | 74,94 | 74,90 | 74,92 | -1,95% | - |
16.02.2021 | 76,25 | 76,73 | 0,00 | 76,41 | 0,19% | - |
12.02.2021 | 76,18 | 76,63 | 75,62 | 76,27 | 0,07% | - |
11.02.2021 | 76,23 | 76,82 | 75,53 | 76,21 | 0,07% | - |
10.02.2021 | 76,53 | 76,79 | 75,77 | 76,16 | -0,09% | - |
09.02.2021 | 75,78 | 76,54 | 75,33 | 76,23 | -0,89% | - |
08.02.2021 | 77,86 | 77,86 | 76,30 | 76,91 | -0,23% | - |
05.02.2021 | 77,87 | 78,04 | 76,76 | 77,09 | 0,69% | - |
04.02.2021 | 76,57 | 76,74 | 76,24 | 76,56 | 0,05% | - |
03.02.2021 | 74,95 | 76,77 | 74,89 | 76,52 | 4,74% | - |
02.02.2021 | 73,05 | 73,07 | 73,05 | 73,05 | 2,03% | - |
01.02.2021 | 72,07 | 72,62 | 71,50 | 71,60 | 0,13% | - |
29.01.2021 | 73,48 | 73,50 | 0,00 | 71,51 | -3,71% | - |
28.01.2021 | 74,31 | 74,31 | 74,24 | 74,27 | 2,90% | - |
27.01.2021 | 73,55 | 74,19 | 71,61 | 72,18 | -2,70% | - |
26.01.2021 | 74,18 | 74,22 | 74,18 | 74,18 | 1,53% | - |
25.01.2021 | 73,06 | 73,06 | 73,06 | 73,06 | -3,11% | - |
22.01.2021 | 75,84 | 76,45 | 75,15 | 75,41 | -1,87% | - |
21.01.2021 | 76,90 | 76,90 | 76,82 | 76,84 | -0,40% | - |
20.01.2021 | 75,15 | 77,17 | 75,12 | 77,15 | 2,93% | - |
19.01.2021 | 75,54 | 76,20 | 74,88 | 74,95 | -0,77% | - |
15.01.2021 | 75,28 | 76,03 | 75,13 | 75,53 | 0,04% | - |
14.01.2021 | 76,71 | 76,73 | 74,96 | 75,50 | -1,04% | - |
13.01.2021 | 77,28 | 77,30 | 76,28 | 76,30 | -2,78% | - |
12.01.2021 | 79,52 | 79,96 | 78,04 | 78,48 | 1,25% | - |
11.01.2021 | 77,89 | 78,87 | 77,16 | 77,51 | -0,05% | - |
08.01.2021 | 76,56 | 77,78 | 76,45 | 77,55 | 2,70% | - |
07.01.2021 | 75,52 | 75,52 | 75,51 | 75,51 | -0,49% | - |
06.01.2021 | 74,04 | 76,06 | 73,81 | 75,88 | 4,32% | - |
05.01.2021 | 72,48 | 73,75 | 72,13 | 72,73 | 0,34% | - |
04.01.2021 | 72,57 | 72,58 | 70,75 | 72,48 | -2,43% | - |
31.12.2020 | 73,40 | 74,47 | 73,16 | 74,29 | 1,41% | - |
30.12.2020 | 73,28 | 73,53 | 72,71 | 73,26 | 0,51% | - |
29.12.2020 | 73,80 | 74,41 | 72,71 | 72,89 | -1,32% | - |
28.12.2020 | 73,92 | 73,92 | 73,84 | 73,86 | -1,14% | - |
24.12.2020 | 71,78 | 74,71 | 70,36 | 74,71 | 2,34% | - |
23.12.2020 | 72,86 | 73,20 | 72,59 | 73,01 | 1,53% | - |
22.12.2020 | 72,32 | 72,49 | 71,57 | 71,91 | -0,79% | - |
21.12.2020 | 71,61 | 72,99 | 71,51 | 72,48 | 0,18% | - |
18.12.2020 | 73,66 | 73,74 | 71,28 | 72,35 | -2,51% | - |
17.12.2020 | 74,93 | 75,23 | 74,21 | 74,21 | 0,82% | - |
16.12.2020 | 72,85 | 73,71 | 72,59 | 73,61 | -0,94% | - |
15.12.2020 | 72,94 | 74,69 | 72,85 | 74,31 | 1,18% | - |
14.12.2020 | 75,64 | 75,84 | 73,32 | 73,44 | -3,04% | - |
11.12.2020 | 76,47 | 77,12 | 75,39 | 75,74 | -1,83% | - |
10.12.2020 | 76,28 | 77,49 | 76,02 | 77,16 | 0,80% | - |
09.12.2020 | 76,88 | 76,91 | 75,66 | 76,55 | -0,20% | - |
08.12.2020 | 75,91 | 77,05 | 75,90 | 76,70 | 0,05% | - |
07.12.2020 | 77,21 | 77,40 | 75,31 | 76,66 | -1,76% | - |
04.12.2020 | 75,88 | 78,06 | 75,85 | 78,04 | 4,46% | - |
03.12.2020 | 73,30 | 75,77 | 73,24 | 74,71 | 2,76% | - |
02.12.2020 | 72,74 | 72,77 | 72,52 | 72,70 | -1,06% | - |
01.12.2020 | 73,17 | 74,05 | 71,68 | 73,48 | 0,82% | - |
30.11.2020 | 70,99 | 72,91 | 70,84 | 72,88 | 4,30% | - |
27.11.2020 | 71,95 | 72,16 | 69,88 | 69,88 | -2,53% | - |
25.11.2020 | 72,19 | 72,59 | 71,57 | 71,69 | -1,09% | - |
24.11.2020 | 73,09 | 73,80 | 72,47 | 72,48 | 1,80% | - |
23.11.2020 | 69,93 | 71,59 | 69,93 | 71,20 | 1,93% | - |
20.11.2020 | 69,96 | 70,63 | 69,64 | 69,85 | -2,99% | - |
19.11.2020 | 71,60 | 72,58 | 71,25 | 72,00 | 0,16% | - |
18.11.2020 | 73,61 | 73,95 | 71,63 | 71,89 | -3,16% | - |
17.11.2020 | 73,78 | 75,13 | 73,53 | 74,23 | -0,74% | - |
16.11.2020 | 74,06 | 75,02 | 73,32 | 74,79 | 4,32% | - |
13.11.2020 | 71,69 | 71,69 | 71,69 | 71,69 | 5,50% | - |
12.11.2020 | 68,26 | 69,16 | 67,29 | 67,96 | -0,80% | - |
11.11.2020 | 70,39 | 70,39 | 0,00 | 68,50 | -5,43% | - |
10.11.2020 | 73,02 | 73,08 | 0,00 | 72,43 | 1,91% | - |
09.11.2020 | 0,00 | 74,64 | 0,00 | 71,08 | 16,84% | - |
06.11.2020 | 57,55 | 61,69 | 57,55 | 60,83 | -0,28% | - |
05.11.2020 | 61,00 | 61,00 | 61,00 | 61,00 | 0,03% | - |
04.11.2020 | 60,97 | 60,99 | 60,97 | 60,98 | 1,07% | - |
03.11.2020 | 60,34 | 60,34 | 60,34 | 60,34 | 6,27% | - |
02.11.2020 | 0,00 | 57,49 | 0,00 | 56,78 | 2,57% | - |
30.10.2020 | 55,37 | 55,37 | 55,36 | 55,36 | -0,23% | - |
29.10.2020 | 54,44 | 56,18 | 53,82 | 55,48 | 1,30% | - |
28.10.2020 | 56,66 | 56,92 | 54,75 | 54,77 | -6,17% | - |
27.10.2020 | 60,36 | 60,77 | 58,34 | 58,37 | -4,00% | - |
26.10.2020 | 63,02 | 63,04 | 60,33 | 60,81 | -6,16% | - |
23.10.2020 | 64,66 | 64,97 | 63,77 | 64,80 | -0,61% | - |
22.10.2020 | 63,72 | 65,23 | 63,59 | 65,19 | 2,13% | - |
21.10.2020 | 64,07 | 64,84 | 63,83 | 63,83 | -1,15% | - |
20.10.2020 | 65,38 | 65,68 | 64,36 | 64,58 | 0,43% | - |
19.10.2020 | 66,22 | 66,22 | 64,26 | 64,30 | -2,24% | - |
16.10.2020 | 0,00 | 67,05 | 0,00 | 65,77 | -1,22% | - |
15.10.2020 | 66,56 | 67,36 | 66,51 | 66,58 | -0,44% | - |
14.10.2020 | 66,92 | 67,73 | 66,13 | 66,88 | 2,64% | - |
13.10.2020 | 65,17 | 65,18 | 65,15 | 65,16 | -3,70% | - |
12.10.2020 | 67,62 | 68,03 | 67,13 | 67,66 | -0,48% | - |
09.10.2020 | 68,06 | 68,60 | 67,82 | 67,98 | 0,28% | - |
08.10.2020 | 67,12 | 67,82 | 66,70 | 67,79 | 2,39% | - |
07.10.2020 | 65,58 | 66,48 | 65,30 | 66,21 | 2,16% | - |
06.10.2020 | 64,03 | 65,72 | 0,00 | 64,81 | 1,94% | - |
05.10.2020 | 62,43 | 63,85 | 62,43 | 63,57 | 0,44% | - |