55,200$
0,51%
Echtzeit-Aktienkurs US Foods Holding Corp.
Bid:
Ask:
Aktienkurse zur US Foods Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 54,99 | 55,35 | 54,73 | 55,16 | 0,44% | 2.024.161,00 |
| 16.05.2024 | 55,29 | 55,98 | 54,88 | 54,92 | -0,24% | 2.169.656,00 |
| 15.05.2024 | 54,63 | 55,10 | 54,55 | 55,05 | 0,95% | 1.513.083,00 |
| 14.05.2024 | 54,62 | 54,77 | 54,25 | 54,53 | -0,16% | 1.245.086,00 |
| 13.05.2024 | 54,86 | 54,98 | 54,30 | 54,62 | -0,35% | 1.669.911,00 |
| 10.05.2024 | 54,98 | 54,98 | 53,95 | 54,81 | 0,02% | 2.094.722,00 |
| 09.05.2024 | 52,05 | 55,39 | 51,77 | 54,80 | 4,62% | 3.103.479,00 |
| 08.05.2024 | 51,92 | 54,14 | 51,84 | 52,38 | 0,54% | 3.216.851,00 |
| 07.05.2024 | 52,70 | 53,32 | 51,87 | 52,10 | -1,23% | 2.152.504,00 |
| 06.05.2024 | 51,81 | 52,81 | 51,79 | 52,75 | 2,63% | 2.581.020,00 |
| 03.05.2024 | 51,24 | 51,80 | 51,21 | 51,40 | 0,78% | 1.149.399,00 |
| 02.05.2024 | 51,13 | 51,43 | 50,72 | 51,00 | 0,63% | 1.013.401,00 |
| 01.05.2024 | 50,29 | 51,27 | 50,21 | 50,68 | 0,86% | 1.161.348,00 |
| 30.04.2024 | 50,99 | 51,49 | 50,20 | 50,25 | -2,43% | 2.087.074,00 |
| 29.04.2024 | 51,24 | 51,83 | 51,14 | 51,50 | 0,29% | 1.318.150,00 |
| 26.04.2024 | 50,49 | 51,45 | 50,49 | 51,35 | 1,84% | 1.145.903,00 |
| 25.04.2024 | 50,57 | 50,84 | 50,09 | 50,42 | -0,69% | 1.074.998,00 |
| 24.04.2024 | 50,62 | 50,86 | 50,44 | 50,77 | 0,04% | 1.102.543,00 |
| 23.04.2024 | 50,60 | 51,12 | 50,27 | 50,75 | 0,61% | 1.106.610,00 |
| 22.04.2024 | 50,43 | 50,79 | 49,91 | 50,44 | 0,80% | 1.299.601,00 |
| 19.04.2024 | 49,80 | 50,19 | 49,71 | 50,04 | 0,18% | 1.511.464,00 |
| 18.04.2024 | 50,32 | 50,52 | 49,65 | 49,95 | -0,50% | 1.322.499,00 |
| 17.04.2024 | 51,95 | 52,00 | 49,98 | 50,20 | -2,56% | 1.463.039,00 |
| 16.04.2024 | 50,53 | 51,58 | 50,24 | 51,52 | 1,92% | 2.828.937,00 |
| 15.04.2024 | 51,13 | 51,69 | 50,38 | 50,55 | -0,04% | 1.604.199,00 |
| 12.04.2024 | 51,81 | 52,04 | 50,40 | 50,57 | -2,88% | 1.537.091,00 |
| 11.04.2024 | 51,77 | 52,22 | 51,40 | 52,07 | 0,83% | 1.893.092,00 |
| 10.04.2024 | 51,41 | 51,81 | 50,90 | 51,64 | -0,27% | 874.835,00 |
| 09.04.2024 | 51,46 | 52,01 | 50,98 | 51,78 | 0,96% | 2.100.788,00 |
| 08.04.2024 | 50,19 | 51,50 | 50,19 | 51,29 | 1,48% | 2.204.472,00 |
| 05.04.2024 | 50,16 | 50,75 | 49,79 | 50,54 | 1,22% | 2.342.202,00 |
| 04.04.2024 | 53,71 | 53,71 | 49,70 | 49,93 | -6,79% | 5.437.285,00 |
| 03.04.2024 | 53,55 | 53,98 | 53,17 | 53,57 | -0,09% | 1.349.304,00 |
| 02.04.2024 | 53,92 | 54,08 | 53,38 | 53,62 | -1,03% | 1.383.605,00 |
| 01.04.2024 | 53,78 | 54,84 | 53,60 | 54,18 | 0,39% | 2.343.496,00 |
| 28.03.2024 | 54,76 | 54,93 | 53,94 | 53,97 | -0,97% | 1.652.435,00 |
| 27.03.2024 | 54,35 | 54,94 | 54,20 | 54,50 | 0,78% | 890.476,00 |
| 26.03.2024 | 53,98 | 54,27 | 53,95 | 54,08 | 0,26% | 893.487,00 |
| 25.03.2024 | 53,97 | 54,47 | 53,91 | 53,94 | -0,06% | 951.322,00 |
| 22.03.2024 | 54,11 | 54,30 | 53,66 | 53,97 | -0,31% | 1.050.307,00 |
| 21.03.2024 | 54,08 | 54,53 | 53,50 | 54,14 | 0,50% | 1.003.556,00 |
| 20.03.2024 | 53,50 | 53,91 | 53,15 | 53,87 | 0,69% | 1.025.364,00 |
| 19.03.2024 | 53,57 | 53,85 | 53,16 | 53,50 | 0,55% | 1.436.098,00 |
| 18.03.2024 | 53,90 | 54,24 | 53,17 | 53,21 | -1,48% | 1.653.463,00 |
| 15.03.2024 | 53,62 | 54,47 | 53,62 | 54,01 | 0,22% | 2.644.576,00 |
| 14.03.2024 | 53,49 | 53,94 | 53,08 | 53,89 | 0,73% | 1.656.799,00 |
| 13.03.2024 | 53,16 | 54,32 | 53,11 | 53,50 | 0,55% | 1.991.078,00 |
| 12.03.2024 | 52,80 | 53,38 | 52,73 | 53,21 | 1,22% | 931.426,00 |
| 11.03.2024 | 52,51 | 52,82 | 52,19 | 52,57 | -0,13% | 852.032,00 |
| 08.03.2024 | 54,14 | 54,48 | 52,63 | 52,64 | -2,95% | 1.901.901,00 |
| 07.03.2024 | 52,87 | 54,28 | 52,74 | 54,24 | 3,12% | 2.590.200,00 |
| 06.03.2024 | 52,03 | 52,75 | 52,00 | 52,60 | 1,51% | 1.720.951,00 |
| 05.03.2024 | 51,90 | 52,59 | 51,76 | 51,82 | -0,17% | 1.124.432,00 |
| 04.03.2024 | 50,53 | 51,97 | 50,51 | 51,91 | 2,61% | 1.610.105,00 |
| 01.03.2024 | 50,86 | 50,86 | 50,36 | 50,59 | -0,39% | 2.253.853,00 |
| 29.02.2024 | 50,96 | 51,14 | 50,00 | 50,79 | -1,11% | 2.373.788,00 |
| 28.02.2024 | 51,64 | 51,64 | 51,22 | 51,36 | -0,54% | 666.243,00 |
| 27.02.2024 | 51,35 | 51,74 | 51,00 | 51,64 | 0,53% | 1.181.365,00 |
| 26.02.2024 | 50,99 | 51,77 | 50,99 | 51,37 | 0,61% | 2.306.932,00 |
| 23.02.2024 | 51,08 | 51,19 | 50,65 | 51,06 | 0,22% | 989.162,00 |
| 22.02.2024 | 49,98 | 51,10 | 49,90 | 50,95 | 1,96% | 1.807.451,00 |
| 21.02.2024 | 49,88 | 50,36 | 49,70 | 49,97 | 0,36% | 1.397.595,00 |
| 20.02.2024 | 50,25 | 50,94 | 49,64 | 49,79 | 0,42% | 2.079.530,00 |
| 16.02.2024 | 48,38 | 49,87 | 48,27 | 49,58 | 2,08% | 4.598.544,00 |
| 15.02.2024 | 45,79 | 49,32 | 45,24 | 48,57 | 3,45% | 4.974.932,00 |
| 14.02.2024 | 46,75 | 46,96 | 46,43 | 46,95 | 1,05% | 1.840.744,00 |
| 13.02.2024 | 46,75 | 47,06 | 46,19 | 46,46 | -2,19% | 1.590.031,00 |
| 12.02.2024 | 46,62 | 47,76 | 46,58 | 47,50 | 1,84% | 1.524.951,00 |
| 09.02.2024 | 47,03 | 47,08 | 46,62 | 46,64 | -0,79% | 1.100.827,00 |
| 08.02.2024 | 46,54 | 47,19 | 46,46 | 47,01 | 1,23% | 1.243.034,00 |
| 07.02.2024 | 46,70 | 46,88 | 45,77 | 46,44 | -0,66% | 1.344.419,00 |
| 06.02.2024 | 46,88 | 47,10 | 46,66 | 46,75 | -0,23% | 842.512,00 |
| 05.02.2024 | 46,95 | 47,18 | 46,71 | 46,86 | -0,72% | 1.247.586,00 |
| 02.02.2024 | 47,22 | 47,48 | 46,89 | 47,20 | -0,13% | 1.206.389,00 |
| 01.02.2024 | 46,02 | 47,31 | 45,82 | 47,26 | 2,72% | 1.804.434,00 |
| 31.01.2024 | 46,81 | 46,81 | 45,90 | 46,01 | -1,58% | 1.234.288,00 |
| 30.01.2024 | 45,21 | 46,90 | 45,21 | 46,75 | 3,00% | 2.434.460,00 |
| 29.01.2024 | 45,27 | 45,44 | 45,15 | 45,39 | 0,33% | 1.165.775,00 |
| 26.01.2024 | 45,37 | 45,55 | 45,00 | 45,24 | -0,13% | 1.024.634,00 |
| 25.01.2024 | 45,37 | 45,56 | 44,83 | 45,30 | 0,89% | 1.415.401,00 |
| 24.01.2024 | 45,92 | 45,92 | 44,82 | 44,90 | -1,32% | 1.940.649,00 |
| 23.01.2024 | 45,90 | 46,04 | 45,41 | 45,50 | -0,66% | 1.318.643,00 |
| 22.01.2024 | 46,33 | 46,36 | 45,68 | 45,80 | -0,43% | 1.248.555,00 |
| 19.01.2024 | 46,40 | 46,43 | 45,87 | 46,00 | -0,56% | 1.609.391,00 |
| 18.01.2024 | 46,07 | 46,36 | 45,70 | 46,26 | 0,22% | 2.920.324,00 |
| 17.01.2024 | 45,62 | 46,73 | 45,58 | 46,16 | 0,65% | 2.721.840,00 |
| 16.01.2024 | 45,97 | 46,20 | 45,69 | 45,86 | -0,41% | 2.624.782,00 |
| 12.01.2024 | 46,63 | 46,70 | 45,67 | 46,05 | -0,86% | 1.288.951,00 |
| 11.01.2024 | 46,30 | 46,49 | 46,08 | 46,45 | -0,02% | 995.533,00 |
| 10.01.2024 | 46,84 | 47,10 | 46,28 | 46,46 | -0,68% | 1.814.848,00 |
| 09.01.2024 | 46,09 | 46,91 | 46,00 | 46,78 | 1,04% | 1.539.592,00 |
| 08.01.2024 | 46,86 | 46,88 | 45,92 | 46,30 | -0,92% | 1.396.636,00 |
| 05.01.2024 | 45,99 | 46,99 | 45,94 | 46,73 | 1,76% | 2.267.201,00 |
| 04.01.2024 | 45,80 | 46,16 | 45,55 | 45,92 | 0,59% | 1.719.625,00 |
| 03.01.2024 | 45,97 | 46,24 | 45,64 | 45,65 | -0,74% | 1.462.029,00 |
| 02.01.2024 | 45,25 | 46,09 | 45,11 | 45,99 | 1,28% | 1.537.358,00 |
| 29.12.2023 | 45,41 | 45,79 | 45,31 | 45,41 | -0,37% | 988.199,00 |
| 28.12.2023 | 45,63 | 45,84 | 45,50 | 45,58 | -0,07% | 856.852,00 |
| 27.12.2023 | 45,30 | 45,66 | 45,23 | 45,61 | 0,68% | 764.968,00 |
| 26.12.2023 | 45,01 | 45,54 | 45,00 | 45,30 | 0,55% | 878.847,00 |