34,840$
-1,55%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2025 | 28,10 | 28,30 | 27,66 | 28,28 | 1,29% | 800.438,00 |
| 28.08.2025 | 27,58 | 28,00 | 27,21 | 27,92 | 1,45% | 791.947,00 |
| 27.08.2025 | 27,67 | 28,10 | 27,34 | 27,52 | -1,43% | 771.635,00 |
| 26.08.2025 | 27,39 | 28,12 | 27,37 | 27,92 | 1,68% | 1.217.054,00 |
| 25.08.2025 | 27,20 | 27,83 | 26,95 | 27,46 | 0,18% | 804.325,00 |
| 22.08.2025 | 26,92 | 27,50 | 26,76 | 27,41 | 1,63% | 653.514,00 |
| 21.08.2025 | 27,10 | 27,12 | 26,44 | 26,97 | -1,17% | 713.426,00 |
| 20.08.2025 | 26,94 | 27,39 | 26,65 | 27,29 | 1,98% | 741.662,00 |
| 19.08.2025 | 26,80 | 26,99 | 26,55 | 26,76 | 0,49% | 479.480,00 |
| 18.08.2025 | 26,25 | 26,70 | 25,97 | 26,63 | 0,57% | 720.675,00 |
| 15.08.2025 | 26,57 | 26,68 | 26,03 | 26,48 | 0,23% | 838.803,00 |
| 14.08.2025 | 26,81 | 26,99 | 26,02 | 26,42 | -3,61% | 714.767,00 |
| 13.08.2025 | 26,73 | 27,76 | 26,45 | 27,41 | 2,43% | 810.571,00 |
| 12.08.2025 | 25,29 | 26,87 | 25,15 | 26,76 | 6,83% | 689.665,00 |
| 11.08.2025 | 26,22 | 26,22 | 24,88 | 25,05 | -4,06% | 997.926,00 |
| 08.08.2025 | 26,62 | 26,83 | 25,97 | 26,11 | -1,77% | 469.939,00 |
| 07.08.2025 | 27,56 | 27,68 | 26,35 | 26,58 | -3,35% | 785.837,00 |
| 06.08.2025 | 26,89 | 27,81 | 26,71 | 27,50 | 3,85% | 934.919,00 |
| 05.08.2025 | 26,06 | 26,54 | 25,55 | 26,48 | 0,42% | 1.158.869,00 |
| 04.08.2025 | 27,33 | 27,33 | 25,87 | 26,37 | -2,37% | 762.412,00 |
| 01.08.2025 | 27,33 | 27,35 | 26,48 | 27,01 | -2,28% | 962.577,00 |
| 31.07.2025 | 27,72 | 27,72 | 27,07 | 27,64 | -0,90% | 752.855,00 |
| 30.07.2025 | 27,77 | 28,44 | 27,58 | 27,89 | 0,83% | 904.679,00 |
| 29.07.2025 | 28,34 | 28,40 | 27,50 | 27,66 | -2,71% | 897.722,00 |
| 28.07.2025 | 28,21 | 28,74 | 27,96 | 28,43 | 0,78% | 1.370.636,00 |
| 25.07.2025 | 27,68 | 28,40 | 27,42 | 28,21 | 2,51% | 1.405.355,00 |
| 24.07.2025 | 27,76 | 27,88 | 27,22 | 27,52 | -1,36% | 896.540,00 |
| 23.07.2025 | 27,69 | 27,95 | 27,48 | 27,90 | 1,79% | 959.570,00 |
| 22.07.2025 | 27,20 | 28,39 | 27,00 | 27,41 | 3,63% | 1.531.340,00 |
| 21.07.2025 | 27,49 | 27,99 | 26,38 | 26,45 | -3,04% | 1.116.037,00 |
| 18.07.2025 | 27,61 | 27,68 | 26,85 | 27,28 | -0,33% | 1.181.119,00 |
| 17.07.2025 | 26,65 | 27,60 | 26,55 | 27,37 | 4,23% | 1.899.753,00 |
| 16.07.2025 | 25,39 | 26,37 | 24,20 | 26,26 | 12,27% | 3.006.648,00 |
| 15.07.2025 | 23,93 | 24,56 | 23,36 | 23,39 | -1,56% | 1.346.981,00 |
| 14.07.2025 | 23,93 | 24,16 | 23,60 | 23,76 | -0,21% | 800.348,00 |
| 11.07.2025 | 24,00 | 24,15 | 23,39 | 23,81 | -0,33% | 847.174,00 |
| 10.07.2025 | 23,10 | 24,15 | 22,85 | 23,89 | 3,69% | 1.260.210,00 |
| 09.07.2025 | 22,76 | 23,07 | 22,12 | 23,04 | 1,86% | 809.503,00 |
| 08.07.2025 | 22,92 | 23,02 | 22,47 | 22,62 | -1,78% | 916.925,00 |
| 07.07.2025 | 23,18 | 23,68 | 22,85 | 23,03 | -0,99% | 1.159.222,00 |
| 03.07.2025 | 23,22 | 23,39 | 22,93 | 23,26 | 0,95% | 474.210,00 |
| 02.07.2025 | 22,93 | 23,10 | 22,45 | 23,04 | 0,70% | 995.886,00 |
| 01.07.2025 | 23,16 | 23,55 | 22,55 | 22,88 | -1,84% | 1.211.520,00 |
| 30.06.2025 | 22,65 | 23,80 | 22,43 | 23,31 | 2,37% | 2.019.154,00 |