37,280$
-0,35%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 37,43 | 37,76 | 36,54 | 37,28 | -0,35% | 624.816,00 |
| 28.01.2026 | 39,07 | 39,38 | 37,04 | 37,41 | -4,25% | 941.599,00 |
| 27.01.2026 | 36,40 | 39,26 | 36,36 | 39,07 | 7,81% | 913.867,00 |
| 26.01.2026 | 35,30 | 36,67 | 35,30 | 36,24 | 5,72% | 822.692,00 |
| 22.01.2026 | 35,00 | 35,00 | 34,02 | 34,28 | -0,29% | 582.124,00 |
| 21.01.2026 | 34,23 | 34,95 | 33,36 | 34,38 | 1,12% | 805.391,00 |
| 20.01.2026 | 34,70 | 34,70 | 33,61 | 34,00 | -2,94% | 688.009,00 |
| 16.01.2026 | 35,25 | 35,25 | 34,21 | 35,03 | -0,54% | 689.894,00 |
| 15.01.2026 | 34,84 | 35,25 | 34,46 | 35,22 | 1,50% | 734.899,00 |
| 14.01.2026 | 33,93 | 34,83 | 33,78 | 34,70 | 2,72% | 583.433,00 |
| 13.01.2026 | 33,74 | 34,09 | 33,37 | 33,78 | 0,12% | 722.474,00 |
| 12.01.2026 | 32,21 | 34,07 | 32,17 | 33,74 | 3,75% | 998.990,00 |
| 09.01.2026 | 33,39 | 33,39 | 32,06 | 32,52 | -1,45% | 809.087,00 |
| 08.01.2026 | 32,69 | 33,47 | 32,34 | 33,00 | -0,90% | 1.132.874,00 |
| 07.01.2026 | 33,94 | 34,11 | 33,16 | 33,30 | -1,68% | 917.259,00 |
| 06.01.2026 | 34,76 | 34,99 | 32,97 | 33,87 | 1,80% | 1.113.735,00 |
| 05.01.2026 | 33,06 | 33,82 | 32,30 | 33,27 | -0,45% | 1.096.817,00 |
| 02.01.2026 | 33,76 | 34,26 | 33,39 | 33,42 | -0,74% | 1.262.408,00 |
| 31.12.2025 | 33,52 | 34,14 | 33,27 | 33,67 | 0,48% | 878.932,00 |
| 30.12.2025 | 33,72 | 33,98 | 33,32 | 33,51 | -0,62% | 695.546,00 |
| 29.12.2025 | 33,40 | 33,83 | 32,82 | 33,72 | 0,93% | 845.044,00 |
| 26.12.2025 | 33,69 | 34,28 | 33,41 | 33,41 | -1,15% | 565.343,00 |
| 24.12.2025 | 33,60 | 33,95 | 33,25 | 33,80 | -0,59% | 358.377,00 |
| 23.12.2025 | 34,67 | 35,01 | 33,74 | 34,00 | -1,96% | 867.322,00 |
| 22.12.2025 | 33,74 | 34,96 | 33,50 | 34,68 | 3,25% | 1.395.391,00 |
| 19.12.2025 | 32,65 | 33,70 | 32,51 | 33,59 | 1,88% | 1.579.356,00 |
| 18.12.2025 | 33,09 | 33,54 | 32,84 | 32,97 | -0,48% | 797.827,00 |
| 17.12.2025 | 32,87 | 33,92 | 32,85 | 33,13 | 0,82% | 703.152,00 |
| 16.12.2025 | 32,72 | 33,09 | 32,43 | 32,86 | 1,23% | 776.466,00 |
| 15.12.2025 | 32,81 | 33,18 | 32,34 | 32,46 | -1,07% | 781.826,00 |
| 12.12.2025 | 32,52 | 33,23 | 32,06 | 32,81 | 0,92% | 859.054,00 |
| 11.12.2025 | 31,25 | 33,00 | 31,18 | 32,51 | 3,47% | 1.274.169,00 |
| 10.12.2025 | 34,46 | 34,82 | 30,91 | 31,42 | -8,85% | 1.807.730,00 |
| 09.12.2025 | 34,75 | 35,11 | 34,38 | 34,47 | -0,58% | 666.950,00 |
| 08.12.2025 | 34,36 | 34,76 | 33,60 | 34,67 | 1,64% | 942.018,00 |
| 05.12.2025 | 34,11 | 34,29 | 33,58 | 34,11 | 0,00% | 936.169,00 |
| 04.12.2025 | 33,79 | 34,30 | 32,78 | 34,11 | 2,37% | 1.412.792,00 |
| 03.12.2025 | 35,55 | 35,60 | 32,30 | 33,32 | -7,32% | 1.860.997,00 |
| 02.12.2025 | 38,27 | 38,70 | 35,51 | 35,95 | 4,63% | 2.180.983,00 |
| 01.12.2025 | 37,10 | 37,28 | 34,25 | 34,36 | -7,91% | 2.037.767,00 |
| 28.11.2025 | 37,55 | 37,66 | 36,92 | 37,31 | -0,85% | 506.817,00 |
| 26.11.2025 | 37,17 | 38,12 | 37,17 | 37,63 | 1,51% | 1.055.594,00 |
| 25.11.2025 | 35,85 | 37,10 | 35,43 | 37,07 | 4,28% | 881.934,00 |
| 24.11.2025 | 35,03 | 36,13 | 34,97 | 35,55 | 2,04% | 971.049,00 |
| 20.11.2025 | 35,97 | 36,51 | 34,80 | 34,84 | -1,55% | 720.073,00 |
| 19.11.2025 | 35,72 | 36,00 | 35,08 | 35,39 | -0,34% | 661.103,00 |
| 18.11.2025 | 34,46 | 35,95 | 34,26 | 35,51 | 1,20% | 1.106.686,00 |
| 17.11.2025 | 38,25 | 38,25 | 34,97 | 35,09 | -9,14% | 1.413.520,00 |
| 13.11.2025 | 40,02 | 40,05 | 38,34 | 38,62 | -3,47% | 535.033,00 |
| 12.11.2025 | 39,95 | 40,49 | 39,60 | 40,01 | 1,16% | 893.165,00 |
| 11.11.2025 | 39,80 | 40,40 | 39,46 | 39,55 | 0,00% | 793.389,00 |
| 10.11.2025 | 38,96 | 40,70 | 38,87 | 39,55 | 2,83% | 1.183.697,00 |
| 07.11.2025 | 37,26 | 38,75 | 36,92 | 38,46 | 3,22% | 627.012,00 |
| 06.11.2025 | 36,87 | 37,70 | 36,51 | 37,26 | 0,92% | 719.735,00 |
| 05.11.2025 | 36,82 | 37,34 | 36,42 | 36,92 | 0,49% | 705.869,00 |
| 04.11.2025 | 37,52 | 37,52 | 36,29 | 36,74 | -1,66% | 744.528,00 |
| 03.11.2025 | 38,13 | 38,13 | 36,18 | 37,36 | -0,77% | 986.708,00 |
| 31.10.2025 | 38,27 | 38,27 | 37,40 | 37,65 | -1,26% | 795.185,00 |
| 30.10.2025 | 38,19 | 38,62 | 37,87 | 38,13 | -0,42% | 771.102,00 |
| 29.10.2025 | 38,57 | 39,13 | 37,88 | 38,29 | -1,24% | 583.183,00 |
| 28.10.2025 | 38,82 | 39,12 | 37,85 | 38,77 | -0,49% | 525.334,00 |
| 27.10.2025 | 40,00 | 40,00 | 38,78 | 38,96 | -1,47% | 549.599,00 |
| 24.10.2025 | 40,04 | 40,48 | 39,52 | 39,54 | -0,78% | 744.074,00 |
| 23.10.2025 | 40,23 | 40,36 | 39,36 | 39,85 | -1,29% | 586.972,00 |
| 22.10.2025 | 40,01 | 40,40 | 39,40 | 40,37 | 0,40% | 867.490,00 |
| 21.10.2025 | 41,30 | 41,30 | 40,18 | 40,21 | -2,64% | 688.057,00 |
| 20.10.2025 | 42,28 | 42,37 | 40,80 | 41,30 | -1,81% | 694.756,00 |
| 17.10.2025 | 42,27 | 42,48 | 41,51 | 42,06 | 0,17% | 705.332,00 |
| 16.10.2025 | 42,95 | 43,29 | 41,75 | 41,99 | -2,44% | 615.531,00 |
| 15.10.2025 | 42,44 | 43,19 | 42,31 | 43,04 | 2,40% | 751.804,00 |
| 14.10.2025 | 41,31 | 42,43 | 41,09 | 42,03 | 1,67% | 854.586,00 |
| 13.10.2025 | 41,95 | 42,34 | 41,06 | 41,34 | 0,34% | 666.543,00 |
| 10.10.2025 | 42,76 | 42,77 | 41,03 | 41,20 | -3,01% | 921.923,00 |
| 09.10.2025 | 42,45 | 42,96 | 41,92 | 42,48 | -0,07% | 1.008.398,00 |
| 08.10.2025 | 42,65 | 42,84 | 41,87 | 42,51 | 1,00% | 1.078.643,00 |
| 07.10.2025 | 41,23 | 42,10 | 40,14 | 42,09 | 1,74% | 1.695.659,00 |
| 06.10.2025 | 40,71 | 41,90 | 40,53 | 41,37 | 3,32% | 1.427.304,00 |
| 02.10.2025 | 38,86 | 40,28 | 38,86 | 40,04 | 1,29% | 1.783.539,00 |
| 01.10.2025 | 38,42 | 39,69 | 37,84 | 39,53 | 5,08% | 2.960.495,00 |
| 30.09.2025 | 33,80 | 38,06 | 33,78 | 37,62 | 18,45% | 4.012.230,00 |
| 29.09.2025 | 31,77 | 31,91 | 30,57 | 31,76 | 0,44% | 1.378.762,00 |
| 26.09.2025 | 30,19 | 31,67 | 30,02 | 31,62 | 4,74% | 984.139,00 |
| 25.09.2025 | 30,05 | 30,90 | 29,54 | 30,19 | 3,53% | 1.284.199,00 |
| 24.09.2025 | 29,60 | 29,79 | 29,15 | 29,16 | -1,12% | 723.133,00 |
| 23.09.2025 | 28,71 | 29,62 | 28,71 | 29,49 | 2,15% | 851.583,00 |
| 22.09.2025 | 29,44 | 29,67 | 28,79 | 28,87 | -3,02% | 1.040.961,00 |
| 19.09.2025 | 30,88 | 31,01 | 29,64 | 29,77 | -3,38% | 2.403.453,00 |
| 18.09.2025 | 30,29 | 30,95 | 30,22 | 30,81 | 1,45% | 1.505.364,00 |
| 17.09.2025 | 29,11 | 30,50 | 28,81 | 30,37 | 4,40% | 1.833.517,00 |
| 16.09.2025 | 28,40 | 29,24 | 28,01 | 29,09 | 3,89% | 1.116.792,00 |
| 15.09.2025 | 29,01 | 29,20 | 27,97 | 28,00 | -4,04% | 747.922,00 |
| 12.09.2025 | 29,34 | 29,62 | 29,18 | 29,18 | -1,55% | 583.997,00 |
| 11.09.2025 | 28,40 | 29,81 | 28,40 | 29,64 | 4,26% | 916.586,00 |
| 10.09.2025 | 28,58 | 28,85 | 28,27 | 28,43 | -0,80% | 829.487,00 |
| 09.09.2025 | 28,79 | 28,90 | 28,03 | 28,66 | -0,45% | 614.271,00 |
| 08.09.2025 | 28,87 | 29,15 | 28,21 | 28,79 | -0,55% | 1.079.824,00 |
| 05.09.2025 | 28,91 | 29,30 | 28,48 | 28,95 | 0,14% | 677.060,00 |
| 04.09.2025 | 28,34 | 28,98 | 28,13 | 28,91 | 2,81% | 1.007.051,00 |
| 03.09.2025 | 28,01 | 28,56 | 27,92 | 28,12 | -0,14% | 783.582,00 |
| 02.09.2025 | 27,90 | 28,32 | 27,63 | 28,16 | -0,42% | 719.503,00 |