Performance Food Group Co PFGC
NYSE · Vereinigte Staaten · Transport
$91,51-0,48 (-0,52 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $91,51 | -0,52 % | $92,40 | $92,84 | $90,99 | 1,41M |
| 2026-09-29 | $91,99 | +0,02 % | $91,51 | $93,00 | $91,21 | 1,56M |
| 2026-09-28 | $91,97 | +0,46 % | $91,30 | $92,63 | $90,86 | 1,41M |
| 2026-09-25 | $91,55 | +1,36 % | $90,28 | $91,94 | $89,93 | 1,19M |
| 2026-09-24 | $90,32 | -0,52 % | $91,05 | $91,78 | $90,05 | 1,11M |
| 2026-09-23 | $90,79 | -1,52 % | $91,94 | $92,37 | $90,76 | 1,20M |
| 2026-09-22 | $92,19 | -0,24 % | $93,65 | $94,60 | $92,17 | 1,32M |
| 2026-09-21 | $92,41 | +0,52 % | $91,74 | $93,33 | $91,40 | 1,68M |
| 2026-09-18 | $91,93 | +1,74 % | $90,79 | $92,47 | $90,10 | 3,12M |
| 2026-09-17 | $90,36 | -0,77 % | $91,98 | $92,44 | $90,23 | 1,69M |
| 2026-09-16 | $91,06 | +2,35 % | $89,27 | $92,53 | $89,09 | 1,82M |
| 2026-09-15 | $88,97 | -4,50 % | $92,48 | $92,95 | $88,95 | 2,12M |
| 2026-09-14 | $93,16 | -0,83 % | $94,87 | $95,05 | $93,15 | 1,36M |
| 2026-09-11 | $93,94 | -0,43 % | $95,35 | $95,42 | $93,94 | 1,05M |
| 2026-09-10 | $94,35 | -1,34 % | $95,60 | $96,07 | $93,05 | 2,00M |
| 2026-09-09 | $95,63 | -1,20 % | $96,29 | $97,55 | $95,03 | 1,47M |
| 2026-09-08 | $96,79 | -1,87 % | $97,82 | $98,55 | $96,73 | 1,08M |
| 2026-09-04 | $98,63 | -0,52 % | $98,68 | $99,13 | $97,81 | 1,27M |
| 2026-09-03 | $99,15 | -0,17 % | $99,83 | $99,83 | $98,28 | 1,16M |
| 2026-09-02 | $99,32 | +0,12 % | $100,00 | $100,73 | $99,11 | 1,37M |
| 2026-09-01 | $99,20 | +0,03 % | $99,28 | $100,20 | $98,09 | 1,31M |
| 2026-08-31 | $99,17 | -1,67 % | $100,68 | $101,26 | $98,48 | 1,65M |
| 2026-08-28 | $100,85 | -1,24 % | $102,19 | $102,22 | $100,37 | 1,11M |
| 2026-08-27 | $102,12 | -0,34 % | $101,85 | $102,64 | $100,64 | 1,26M |
| 2026-08-26 | $102,47 | -2,35 % | $105,11 | $105,72 | $102,37 | 1,51M |
| 2026-08-25 | $104,94 | -0,79 % | $105,29 | $106,01 | $104,40 | 1,40M |
| 2026-08-24 | $105,78 | +0,76 % | $105,00 | $107,55 | $105,00 | 1,31M |
| 2026-08-21 | $104,98 | +0,96 % | $104,42 | $105,07 | $103,95 | 1,53M |
| 2026-08-20 | $103,98 | +0,62 % | $101,94 | $105,00 | $101,83 | 1,37M |
| 2026-08-19 | $103,34 | -1,15 % | $104,72 | $105,60 | $103,17 | 1,54M |
| 2026-08-18 | $104,54 | -0,13 % | $105,05 | $106,21 | $104,01 | 1,42M |
| 2026-08-17 | $104,68 | -2,40 % | $105,81 | $107,14 | $104,22 | 2,04M |
| 2026-08-14 | $107,25 | +2,65 % | $104,46 | $107,35 | $103,27 | 1,88M |
| 2026-08-13 | $104,48 | -2,73 % | $107,83 | $108,11 | $103,57 | 3,36M |
| 2026-08-12 | $107,41 | -5,75 % | $105,79 | $112,12 | $105,34 | 4,43M |
| 2026-08-11 | $113,96 | +0,15 % | $113,47 | $114,26 | $111,86 | 2,68M |
| 2026-08-10 | $113,79 | -0,97 % | $114,30 | $115,87 | $113,39 | 1,26M |
| 2026-08-07 | $114,90 | +0,28 % | $114,13 | $115,25 | $113,48 | 1,19M |
| 2026-08-06 | $114,58 | +2,30 % | $113,75 | $116,49 | $113,17 | 1,33M |
| 2026-08-05 | $112,00 | -0,36 % | $113,02 | $113,38 | $111,36 | 1,67M |
| 2026-08-04 | $112,41 | -1,71 % | $113,73 | $114,51 | $111,84 | 1,43M |
| 2026-08-03 | $114,36 | -0,03 % | $114,72 | $115,86 | $112,05 | 1,17M |
| 2026-07-31 | $114,39 | -0,31 % | $114,15 | $114,68 | $113,19 | 1,04M |
| 2026-07-30 | $114,75 | -1,63 % | $116,15 | $116,15 | $113,80 | 2,75M |
| 2026-07-29 | $116,65 | +0,97 % | $114,76 | $117,47 | $113,33 | 1,22M |
| 2026-07-28 | $115,53 | +1,08 % | $115,44 | $116,71 | $114,68 | 1,40M |
| 2026-07-27 | $114,30 | +2,52 % | $112,15 | $114,65 | $111,97 | 1,10M |
| 2026-07-24 | $111,49 | +1,07 % | $110,98 | $111,93 | $110,69 | 1,26M |
| 2026-07-23 | $110,31 | -0,95 % | $109,47 | $111,33 | $108,32 | 1,33M |
| 2026-07-22 | $111,37 | +0,93 % | $110,91 | $112,64 | $109,34 | 1,69M |
| 2026-07-21 | $110,34 | +0,93 % | $109,12 | $111,26 | $108,76 | 1,91M |
| 2026-07-20 | $109,32 | -2,18 % | $112,30 | $112,67 | $109,04 | 1,75M |
| 2026-07-17 | $111,76 | -1,25 % | $113,17 | $114,85 | $111,53 | 1,44M |
| 2026-07-16 | $113,17 | +2,50 % | $111,16 | $113,29 | $111,08 | 2,57M |
| 2026-07-15 | $110,41 | -2,28 % | $112,81 | $114,05 | $110,35 | 3,42M |
| 2026-07-14 | $112,99 | -0,28 % | $113,92 | $114,24 | $112,10 | 1,61M |
| 2026-07-13 | $113,31 | -0,04 % | $112,87 | $114,02 | $112,86 | 1,07M |
| 2026-07-10 | $113,36 | +1,18 % | $112,19 | $113,46 | $111,44 | 1,01M |
| 2026-07-09 | $112,04 | +0,46 % | $111,94 | $113,60 | $111,14 | 1,08M |
| 2026-07-08 | $111,53 | -3,44 % | $114,54 | $114,87 | $109,77 | 1,84M |
| 2026-07-07 | $115,50 | +1,55 % | $114,99 | $116,42 | $113,87 | 1,52M |
| 2026-07-06 | $113,74 | +0,57 % | $112,42 | $114,22 | $111,71 | 1,39M |
| 2026-07-02 | $113,09 | +0,49 % | $112,65 | $113,17 | $110,19 | 1,29M |
| 2026-07-01 | $112,54 | +0,67 % | $111,64 | $113,15 | $110,24 | 1,70M |
| 2026-06-30 | $111,79 | -0,76 % | $111,59 | $112,48 | $110,11 | 1,80M |
| 2026-06-29 | $112,65 | +2,00 % | $110,28 | $112,76 | $108,71 | 2,04M |
| 2026-06-26 | $110,44 | +2,96 % | $107,57 | $110,66 | $107,56 | 3,13M |
| 2026-06-25 | $107,27 | +0,79 % | $106,17 | $108,60 | $105,11 | 1,51M |
| 2026-06-24 | $106,43 | +1,95 % | $104,44 | $106,46 | $104,22 | 1,31M |
| 2026-06-23 | $104,39 | +1,73 % | $102,86 | $104,71 | $102,02 | 1,14M |
| 2026-06-22 | $102,61 | -0,97 % | $103,19 | $105,14 | $102,58 | 1,16M |
| 2026-06-18 | $103,62 | +0,20 % | $104,19 | $105,46 | $102,79 | 2,00M |
| 2026-06-17 | $103,41 | -1,05 % | $103,90 | $104,78 | $102,68 | 1,33M |
| 2026-06-16 | $104,51 | +0,39 % | $104,48 | $105,56 | $103,49 | 1,04M |
| 2026-06-15 | $104,10 | +0,03 % | $104,10 | $105,39 | $103,58 | 1,51M |
| 2026-06-12 | $104,07 | +0,01 % | $105,00 | $106,00 | $103,55 | 1,19M |
| 2026-06-11 | $104,06 | +3,30 % | $100,99 | $104,49 | $100,43 | 1,84M |
| 2026-06-10 | $100,74 | +0,98 % | $100,00 | $102,40 | $98,88 | 1,85M |
| 2026-06-09 | $99,76 | +2,45 % | $97,18 | $100,00 | $96,94 | 1,46M |
| 2026-06-08 | $97,37 | +0,26 % | $97,28 | $98,82 | $96,99 | 924,60K |
| 2026-06-05 | $97,12 | +3,40 % | $94,25 | $97,19 | $94,25 | 1,89M |
| 2026-06-04 | $93,93 | -2,70 % | $97,65 | $98,00 | $93,69 | 1,84M |
| 2026-06-03 | $96,54 | +0,34 % | $95,49 | $97,57 | $95,49 | 1,41M |
| 2026-06-02 | $96,21 | -1,41 % | $97,16 | $97,76 | $95,33 | 894,10K |
| 2026-06-01 | $97,59 | -0,61 % | $96,73 | $98,15 | $95,97 | 1,60M |
| 2026-05-29 | $98,19 | +1,01 % | $96,15 | $98,71 | $95,25 | 1,90M |
| 2026-05-28 | $97,21 | +0,63 % | $95,98 | $97,83 | $94,55 | 1,33M |
| 2026-05-27 | $96,60 | +2,86 % | $94,35 | $97,05 | $94,03 | 1,47M |
| 2026-05-26 | $93,91 | +0,30 % | $93,17 | $93,95 | $92,32 | 1,26M |
| 2026-05-22 | $93,63 | -1,63 % | $94,96 | $95,25 | $93,33 | 902,20K |