US Foods Holding Corp. USFD
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$91,33-0,88 (-0,95 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $92,21 | -1,59 % | $94,06 | $94,17 | $92,18 | 2,10M |
| 2026-09-29 | $93,70 | -0,02 % | $92,92 | $94,92 | $92,36 | 1,40M |
| 2026-09-28 | $93,72 | +0,42 % | $93,00 | $94,40 | $91,76 | 2,60M |
| 2026-09-25 | $93,33 | -0,52 % | $93,67 | $94,42 | $92,68 | 1,64M |
| 2026-09-24 | $93,82 | -0,12 % | $94,21 | $94,85 | $93,21 | 2,42M |
| 2026-09-23 | $93,93 | -0,29 % | $93,97 | $95,35 | $93,83 | 2,83M |
| 2026-09-22 | $94,20 | -0,02 % | $94,08 | $96,98 | $93,99 | 2,94M |
| 2026-09-21 | $94,22 | +0,86 % | $93,57 | $94,89 | $92,56 | 2,96M |
| 2026-09-18 | $93,42 | +1,37 % | $92,05 | $94,03 | $91,57 | 4,91M |
| 2026-09-17 | $92,16 | -0,38 % | $94,00 | $94,00 | $91,96 | 3,08M |
| 2026-09-16 | $92,51 | +0,54 % | $92,15 | $93,90 | $91,54 | 3,72M |
| 2026-09-15 | $92,01 | -2,94 % | $94,03 | $94,60 | $90,19 | 3,61M |
| 2026-09-14 | $94,80 | -0,57 % | $95,74 | $96,59 | $94,61 | 2,55M |
| 2026-09-11 | $95,34 | -0,75 % | $95,46 | $97,06 | $93,89 | 3,25M |
| 2026-09-10 | $96,06 | -1,43 % | $97,47 | $98,74 | $95,49 | 2,65M |
| 2026-09-09 | $97,45 | -5,47 % | $102,44 | $104,42 | $96,83 | 3,08M |
| 2026-09-08 | $103,09 | -0,91 % | $103,56 | $104,23 | $102,59 | 1,42M |
| 2026-09-04 | $104,04 | -0,35 % | $103,85 | $104,80 | $102,50 | 1,23M |
| 2026-09-03 | $104,41 | -0,36 % | $105,16 | $106,95 | $104,16 | 1,26M |
| 2026-09-02 | $104,79 | -1,75 % | $107,18 | $107,67 | $104,20 | 2,02M |
| 2026-09-01 | $106,66 | +1,74 % | $106,63 | $106,90 | $104,54 | 2,39M |
| 2026-08-31 | $104,84 | -2,27 % | $106,61 | $107,64 | $104,42 | 2,21M |
| 2026-08-28 | $107,27 | -0,47 % | $107,98 | $108,08 | $106,72 | 1,34M |
| 2026-08-27 | $107,78 | -0,63 % | $106,85 | $108,10 | $106,44 | 1,38M |
| 2026-08-26 | $108,46 | -0,39 % | $109,13 | $109,43 | $108,21 | 1,13M |
| 2026-08-25 | $108,89 | -0,44 % | $110,07 | $110,07 | $108,04 | 1,56M |
| 2026-08-24 | $109,37 | -0,23 % | $109,73 | $111,28 | $108,50 | 1,75M |
| 2026-08-21 | $109,62 | +1,07 % | $109,00 | $109,69 | $107,74 | 1,54M |
| 2026-08-20 | $108,46 | +0,87 % | $107,00 | $108,95 | $105,82 | 1,59M |
| 2026-08-19 | $107,52 | +0,57 % | $107,15 | $109,16 | $107,07 | 1,77M |
| 2026-08-18 | $106,91 | -1,57 % | $109,30 | $109,30 | $106,83 | 1,55M |
| 2026-08-17 | $108,61 | -0,28 % | $108,06 | $110,01 | $106,36 | 1,82M |
| 2026-08-14 | $108,92 | -1,06 % | $108,99 | $110,51 | $107,37 | 1,90M |
| 2026-08-13 | $110,09 | -0,77 % | $110,26 | $111,25 | $109,61 | 2,29M |
| 2026-08-12 | $110,94 | +0,38 % | $109,17 | $111,42 | $107,22 | 3,21M |
| 2026-08-11 | $110,52 | +1,74 % | $108,27 | $110,63 | $107,82 | 1,98M |
| 2026-08-10 | $108,63 | -0,23 % | $108,58 | $109,06 | $107,64 | 1,52M |
| 2026-08-07 | $108,88 | +1,79 % | $106,37 | $109,28 | $104,54 | 2,42M |
| 2026-08-06 | $106,97 | +6,45 % | $105,33 | $110,08 | $103,92 | 4,51M |
| 2026-08-05 | $100,49 | +1,46 % | $99,90 | $100,61 | $99,04 | 3,06M |
| 2026-08-04 | $99,04 | -0,63 % | $99,33 | $99,86 | $97,13 | 3,12M |
| 2026-08-03 | $99,67 | -0,91 % | $100,59 | $101,76 | $98,92 | 2,77M |
| 2026-07-31 | $100,59 | +0,04 % | $100,21 | $101,03 | $99,84 | 2,20M |
| 2026-07-30 | $100,55 | -1,76 % | $101,78 | $102,19 | $99,40 | 2,10M |
| 2026-07-29 | $102,35 | +0,87 % | $101,34 | $103,81 | $100,54 | 2,82M |
| 2026-07-28 | $101,47 | +2,20 % | $100,28 | $102,27 | $100,16 | 2,37M |
| 2026-07-27 | $99,29 | +2,18 % | $97,78 | $99,74 | $97,52 | 1,47M |
| 2026-07-24 | $97,17 | +1,66 % | $96,29 | $97,73 | $95,32 | 1,41M |
| 2026-07-23 | $95,58 | -0,50 % | $94,50 | $95,78 | $93,14 | 2,13M |
| 2026-07-22 | $96,06 | +1,38 % | $94,63 | $97,85 | $94,45 | 2,51M |
| 2026-07-21 | $94,75 | -0,29 % | $94,89 | $96,46 | $94,12 | 2,53M |
| 2026-07-20 | $95,03 | -2,30 % | $97,51 | $98,16 | $95,03 | 2,00M |
| 2026-07-17 | $97,27 | -1,88 % | $99,70 | $99,80 | $96,93 | 2,97M |
| 2026-07-16 | $99,13 | +2,14 % | $97,03 | $99,62 | $96,71 | 2,32M |
| 2026-07-15 | $97,05 | -3,91 % | $100,90 | $101,51 | $96,92 | 2,71M |
| 2026-07-14 | $101,00 | -0,31 % | $101,77 | $102,75 | $100,36 | 1,93M |
| 2026-07-13 | $101,31 | +0,33 % | $100,63 | $102,21 | $99,60 | 2,19M |
| 2026-07-10 | $100,98 | +1,51 % | $99,23 | $101,05 | $98,37 | 2,81M |
| 2026-07-09 | $99,48 | -0,40 % | $100,48 | $101,25 | $98,84 | 2,26M |
| 2026-07-08 | $99,88 | -3,95 % | $103,17 | $104,15 | $99,10 | 3,73M |
| 2026-07-07 | $103,99 | +1,10 % | $104,30 | $105,17 | $103,50 | 2,19M |
| 2026-07-06 | $102,86 | -1,37 % | $103,84 | $104,28 | $101,31 | 3,66M |
| 2026-07-02 | $104,29 | +2,35 % | $100,67 | $104,43 | $100,67 | 2,49M |
| 2026-07-01 | $101,90 | -0,34 % | $103,06 | $103,06 | $100,45 | 2,68M |
| 2026-06-30 | $102,25 | -0,19 % | $100,98 | $102,62 | $99,65 | 3,70M |
| 2026-06-29 | $102,44 | +4,20 % | $98,62 | $102,50 | $98,00 | 3,51M |
| 2026-06-26 | $98,31 | +2,17 % | $97,34 | $99,09 | $97,05 | 4,29M |
| 2026-06-25 | $96,22 | +0,91 % | $95,83 | $98,89 | $95,83 | 5,16M |
| 2026-06-24 | $95,35 | +1,43 % | $93,15 | $95,54 | $93,15 | 1,87M |
| 2026-06-23 | $94,01 | +1,35 % | $92,99 | $95,00 | $92,09 | 2,27M |
| 2026-06-22 | $92,76 | +0,92 % | $91,26 | $94,41 | $91,26 | 1,77M |
| 2026-06-18 | $91,91 | -1,96 % | $94,80 | $95,65 | $91,78 | 5,39M |
| 2026-06-17 | $93,75 | +0,57 % | $92,39 | $94,22 | $91,85 | 2,70M |
| 2026-06-16 | $93,22 | -0,24 % | $93,90 | $94,80 | $92,54 | 2,01M |
| 2026-06-15 | $93,44 | +0,13 % | $93,17 | $94,05 | $92,64 | 2,82M |
| 2026-06-12 | $93,32 | +2,29 % | $91,83 | $93,56 | $91,16 | 2,32M |
| 2026-06-11 | $91,23 | +1,16 % | $91,29 | $92,24 | $89,79 | 3,24M |
| 2026-06-10 | $90,18 | +1,04 % | $89,64 | $91,18 | $89,39 | 3,66M |
| 2026-06-09 | $89,25 | +2,83 % | $86,30 | $89,32 | $85,16 | 3,31M |
| 2026-06-08 | $86,79 | +2,58 % | $85,00 | $86,98 | $84,47 | 3,59M |
| 2026-06-05 | $84,61 | +2,93 % | $82,23 | $84,64 | $81,77 | 5,01M |
| 2026-06-04 | $82,20 | -1,15 % | $84,00 | $84,42 | $81,90 | 2,64M |
| 2026-06-03 | $83,16 | +3,02 % | $80,36 | $83,96 | $80,30 | 3,32M |
| 2026-06-02 | $80,72 | -0,63 % | $81,15 | $81,65 | $80,49 | 2,13M |
| 2026-06-01 | $81,23 | -0,76 % | $80,48 | $81,61 | $80,11 | 2,04M |
| 2026-05-29 | $81,85 | +0,86 % | $80,97 | $82,35 | $80,31 | 2,56M |
| 2026-05-28 | $81,15 | -1,51 % | $82,03 | $82,28 | $80,71 | 1,82M |
| 2026-05-27 | $82,39 | +1,34 % | $80,49 | $82,90 | $80,49 | 2,11M |
| 2026-05-26 | $81,30 | +1,03 % | $80,32 | $81,85 | $80,00 | 3,03M |
| 2026-05-22 | $80,47 | -0,95 % | $81,09 | $81,63 | $79,79 | 1,80M |