Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 36,48 | 37,10 | 36,14 | 36,51 | 1,11% | - |
25.02.2021 | 36,62 | 37,10 | 0,00 | 36,11 | -2,59% | - |
24.02.2021 | 37,47 | 37,93 | 36,93 | 37,07 | -0,55% | - |
23.02.2021 | 37,54 | 37,89 | 36,16 | 37,28 | -0,81% | - |
22.02.2021 | 37,46 | 38,30 | 37,39 | 37,58 | 3,16% | - |
19.02.2021 | 35,97 | 36,65 | 35,84 | 36,43 | 4,07% | - |
18.02.2021 | 34,48 | 35,56 | 34,23 | 35,01 | -0,51% | - |
17.02.2021 | 35,14 | 35,19 | 35,14 | 35,19 | -2,03% | - |
16.02.2021 | 36,30 | 36,77 | 35,47 | 35,92 | -2,55% | - |
12.02.2021 | 36,75 | 37,31 | 36,45 | 36,86 | 0,88% | - |
11.02.2021 | 36,50 | 36,86 | 35,99 | 36,54 | 1,23% | - |
10.02.2021 | 36,36 | 36,77 | 35,98 | 36,09 | -0,99% | - |
09.02.2021 | 36,54 | 37,13 | 36,26 | 36,45 | -1,30% | - |
08.02.2021 | 36,50 | 37,01 | 0,00 | 36,93 | 2,38% | - |
05.02.2021 | 36,19 | 36,39 | 35,79 | 36,07 | 0,52% | - |
04.02.2021 | 35,32 | 36,11 | 35,11 | 35,89 | 2,16% | - |
03.02.2021 | 34,17 | 35,28 | 34,04 | 35,13 | 6,50% | - |
02.02.2021 | 32,86 | 33,04 | 31,98 | 32,98 | 5,25% | - |
01.02.2021 | 31,21 | 31,68 | 30,63 | 31,34 | 0,48% | - |
29.01.2021 | 31,88 | 32,10 | 30,89 | 31,19 | -4,40% | - |
28.01.2021 | 32,42 | 33,22 | 32,06 | 32,62 | 1,92% | - |
27.01.2021 | 32,62 | 32,79 | 31,70 | 32,01 | -4,35% | - |
26.01.2021 | 34,24 | 34,25 | 33,36 | 33,46 | -2,97% | - |
25.01.2021 | 33,90 | 34,49 | 32,69 | 34,49 | -0,89% | - |
22.01.2021 | 34,74 | 35,03 | 34,62 | 34,80 | -1,79% | - |
21.01.2021 | 35,32 | 35,43 | 35,29 | 35,43 | -1,84% | - |
20.01.2021 | 35,80 | 36,14 | 35,10 | 36,10 | 2,94% | - |
19.01.2021 | 34,78 | 35,46 | 34,03 | 35,07 | -1,59% | - |
15.01.2021 | 35,79 | 36,43 | 35,63 | 35,63 | -0,60% | - |
14.01.2021 | 36,22 | 36,29 | 35,57 | 35,85 | -0,04% | - |
13.01.2021 | 36,41 | 36,46 | 35,55 | 35,86 | -1,10% | - |
12.01.2021 | 36,21 | 36,26 | 36,18 | 36,26 | 4,12% | - |
11.01.2021 | 34,34 | 35,49 | 34,13 | 34,83 | 1,32% | - |
08.01.2021 | 34,30 | 34,80 | 33,79 | 34,37 | 2,46% | - |
07.01.2021 | 33,65 | 33,66 | 33,55 | 33,55 | -0,74% | - |
06.01.2021 | 32,81 | 33,86 | 0,00 | 33,80 | 4,90% | - |
05.01.2021 | 32,44 | 32,58 | 32,15 | 32,22 | -0,75% | - |
04.01.2021 | 32,63 | 32,80 | 31,84 | 32,46 | -2,41% | - |
31.12.2020 | 33,02 | 33,66 | 32,84 | 33,26 | -0,22% | - |
30.12.2020 | 33,38 | 33,61 | 33,09 | 33,34 | 1,08% | - |
29.12.2020 | 33,16 | 33,37 | 32,63 | 32,98 | -1,48% | - |
28.12.2020 | 33,93 | 33,95 | 32,79 | 33,48 | 0,36% | - |
24.12.2020 | 32,88 | 33,36 | 32,64 | 33,36 | -0,10% | - |
23.12.2020 | 32,90 | 33,78 | 32,89 | 33,39 | 1,30% | - |
22.12.2020 | 33,36 | 33,47 | 32,84 | 32,96 | -0,68% | - |
21.12.2020 | 32,44 | 33,29 | 32,25 | 33,19 | 1,73% | - |
18.12.2020 | 33,40 | 33,67 | 32,62 | 32,62 | -3,10% | - |
17.12.2020 | 33,75 | 33,75 | 33,65 | 33,67 | 1,77% | - |
16.12.2020 | 32,71 | 33,16 | 32,55 | 33,08 | 2,37% | - |
15.12.2020 | 32,11 | 33,36 | 29,71 | 32,32 | -0,06% | - |
14.12.2020 | 33,21 | 33,22 | 32,28 | 32,34 | -2,71% | - |
11.12.2020 | 33,64 | 33,64 | 32,84 | 33,24 | -2,49% | - |
10.12.2020 | 33,47 | 34,22 | 33,43 | 34,09 | 3,52% | - |
09.12.2020 | 33,68 | 33,68 | 30,49 | 32,93 | 0,73% | - |
08.12.2020 | 32,99 | 33,95 | 0,00 | 32,69 | 0,62% | - |
07.12.2020 | 33,32 | 33,65 | 32,49 | 32,49 | -5,17% | - |
04.12.2020 | 34,17 | 34,40 | 33,56 | 34,26 | 3,79% | - |
03.12.2020 | 32,85 | 33,57 | 32,78 | 33,01 | 1,90% | - |
02.12.2020 | 32,71 | 33,26 | 32,36 | 32,39 | -3,60% | - |
01.12.2020 | 32,77 | 35,68 | 32,77 | 33,60 | 6,97% | - |
30.11.2020 | 31,53 | 31,97 | 31,40 | 31,41 | -2,60% | - |
27.11.2020 | 32,03 | 32,50 | 31,94 | 32,25 | 0,91% | - |
25.11.2020 | 31,68 | 32,53 | 31,61 | 31,96 | 0,16% | - |
24.11.2020 | 31,99 | 32,89 | 31,80 | 31,91 | 4,08% | - |
23.11.2020 | 30,41 | 30,75 | 30,25 | 30,66 | 2,18% | - |
20.11.2020 | 30,32 | 30,34 | 29,83 | 30,01 | -0,78% | - |
19.11.2020 | 30,43 | 31,24 | 30,24 | 30,24 | -0,71% | - |
18.11.2020 | 31,24 | 31,42 | 30,10 | 30,46 | -2,20% | - |
17.11.2020 | 31,15 | 31,15 | 31,14 | 31,14 | 0,31% | - |
16.11.2020 | 31,02 | 31,49 | 30,77 | 31,05 | 3,23% | - |
13.11.2020 | 30,08 | 30,08 | 30,07 | 30,08 | 7,74% | - |
12.11.2020 | 28,25 | 29,16 | 27,71 | 27,92 | -2,92% | - |
11.11.2020 | 29,91 | 30,16 | 28,23 | 28,76 | -7,56% | - |
10.11.2020 | 31,93 | 32,10 | 30,94 | 31,11 | 3,49% | - |
09.11.2020 | 29,97 | 31,12 | 29,21 | 30,06 | 29,02% | - |
06.11.2020 | 23,18 | 23,49 | 19,19 | 23,30 | 0,13% | - |
05.11.2020 | 22,72 | 23,50 | 0,00 | 23,27 | 2,78% | - |
04.11.2020 | 23,39 | 23,63 | 0,00 | 22,64 | -1,89% | - |
03.11.2020 | 22,73 | 23,32 | 21,92 | 23,07 | 8,08% | - |
02.11.2020 | 20,32 | 21,85 | 20,15 | 21,35 | 2,20% | - |
30.10.2020 | 21,21 | 21,41 | 20,58 | 20,89 | -1,46% | - |
29.10.2020 | 21,32 | 21,85 | 21,04 | 21,20 | -0,80% | - |
28.10.2020 | 21,81 | 22,15 | 21,36 | 21,37 | -6,60% | - |
27.10.2020 | 22,39 | 22,88 | 22,39 | 22,88 | -2,39% | - |
26.10.2020 | 24,63 | 24,65 | 23,23 | 23,44 | -7,32% | - |
23.10.2020 | 25,19 | 25,49 | 24,87 | 25,29 | 0,64% | - |
22.10.2020 | 24,73 | 25,23 | 24,48 | 25,13 | 1,91% | - |
21.10.2020 | 24,95 | 25,20 | 24,54 | 24,66 | -0,72% | - |
20.10.2020 | 25,10 | 25,48 | 24,74 | 24,84 | 2,58% | - |
19.10.2020 | 25,24 | 25,54 | 24,21 | 24,21 | -2,52% | - |
16.10.2020 | 25,24 | 25,48 | 24,82 | 24,84 | 1,68% | - |
15.10.2020 | 24,63 | 25,04 | 24,43 | 24,43 | -1,01% | - |
14.10.2020 | 25,32 | 25,46 | 24,67 | 24,68 | 1,86% | - |
13.10.2020 | 25,00 | 25,16 | 24,21 | 24,23 | -3,47% | - |
12.10.2020 | 24,38 | 25,33 | 24,38 | 25,10 | 3,04% | - |
09.10.2020 | 23,74 | 24,48 | 23,44 | 24,36 | 2,48% | - |
08.10.2020 | 23,95 | 23,99 | 23,57 | 23,77 | 1,36% | - |
07.10.2020 | 23,41 | 23,64 | 0,00 | 23,45 | 0,80% | - |
06.10.2020 | 22,79 | 24,09 | 22,79 | 23,26 | 3,72% | - |
05.10.2020 | 22,68 | 22,95 | 22,24 | 22,43 | -2,03% | - |