26,270$
-6,38%
Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 26,86 | 27,68 | 26,03 | 26,27 | -6,38% | 578.032,00 |
| 02.04.2025 | 27,65 | 28,42 | 27,07 | 28,06 | 1,52% | 619.861,00 |
| 01.04.2025 | 27,06 | 27,85 | 26,85 | 27,64 | 0,91% | 765.921,00 |
| 31.03.2025 | 26,25 | 27,42 | 26,01 | 27,39 | 2,58% | 857.569,00 |
| 28.03.2025 | 26,85 | 26,99 | 26,00 | 26,70 | -1,00% | 588.789,00 |
| 27.03.2025 | 27,41 | 27,57 | 26,69 | 26,97 | -1,53% | 583.524,00 |
| 26.03.2025 | 27,01 | 27,69 | 26,77 | 27,39 | 1,37% | 482.406,00 |
| 25.03.2025 | 27,37 | 27,59 | 26,90 | 27,02 | -1,57% | 948.618,00 |
| 24.03.2025 | 26,55 | 27,48 | 26,41 | 27,45 | 4,81% | 624.497,00 |
| 21.03.2025 | 25,83 | 26,20 | 25,36 | 26,19 | 0,46% | 1.612.943,00 |
| 20.03.2025 | 26,25 | 26,32 | 25,65 | 26,07 | -1,25% | 541.993,00 |
| 19.03.2025 | 25,86 | 26,61 | 25,45 | 26,40 | 0,99% | 601.107,00 |
| 18.03.2025 | 26,00 | 26,35 | 25,43 | 26,14 | -1,32% | 550.836,00 |
| 17.03.2025 | 26,18 | 27,04 | 25,96 | 26,49 | -0,90% | 683.035,00 |
| 14.03.2025 | 26,89 | 26,89 | 26,16 | 26,73 | 0,53% | 576.412,00 |
| 13.03.2025 | 27,64 | 27,65 | 25,27 | 26,59 | -3,03% | 980.697,00 |
| 12.03.2025 | 25,31 | 27,77 | 25,13 | 27,42 | 11,60% | 1.407.201,00 |
| 11.03.2025 | 25,70 | 26,99 | 23,57 | 24,57 | -4,88% | 1.637.755,00 |
| 10.03.2025 | 26,09 | 26,69 | 25,19 | 25,83 | -4,01% | 1.569.084,00 |
| 07.03.2025 | 26,88 | 27,43 | 26,43 | 26,91 | -1,72% | 905.075,00 |
| 06.03.2025 | 27,57 | 28,41 | 27,30 | 27,38 | -2,18% | 581.145,00 |
| 05.03.2025 | 28,61 | 28,61 | 27,64 | 27,99 | -1,65% | 744.636,00 |
| 04.03.2025 | 28,22 | 29,23 | 27,46 | 28,46 | -2,13% | 1.082.269,00 |
| 03.03.2025 | 31,64 | 32,07 | 29,00 | 29,08 | -8,52% | 1.042.066,00 |
| 28.02.2025 | 31,44 | 31,94 | 31,16 | 31,79 | 0,60% | 696.096,00 |
| 27.02.2025 | 32,40 | 32,98 | 31,25 | 31,60 | -2,59% | 694.669,00 |
| 26.02.2025 | 32,58 | 33,11 | 31,75 | 32,44 | -0,06% | 470.476,00 |
| 25.02.2025 | 31,58 | 32,82 | 31,10 | 32,46 | 3,44% | 531.155,00 |
| 24.02.2025 | 31,63 | 32,18 | 30,80 | 31,38 | -1,04% | 629.629,00 |
| 21.02.2025 | 32,89 | 33,07 | 31,25 | 31,71 | -1,83% | 618.832,00 |
| 20.02.2025 | 31,34 | 32,71 | 30,92 | 32,30 | 1,03% | 799.563,00 |
| 19.02.2025 | 32,55 | 33,14 | 31,90 | 31,97 | -2,62% | 461.353,00 |
| 18.02.2025 | 34,05 | 34,05 | 32,58 | 32,83 | -3,44% | 626.628,00 |
| 14.02.2025 | 34,32 | 34,76 | 33,51 | 34,00 | -1,08% | 536.476,00 |
| 13.02.2025 | 32,10 | 34,44 | 31,83 | 34,37 | 7,51% | 1.020.162,00 |
| 12.02.2025 | 30,65 | 32,08 | 30,42 | 31,97 | 3,13% | 530.867,00 |
| 11.02.2025 | 30,28 | 31,05 | 29,94 | 31,00 | 2,38% | 322.586,00 |
| 10.02.2025 | 29,90 | 30,37 | 29,85 | 30,28 | 1,64% | 432.112,00 |
| 07.02.2025 | 31,12 | 31,12 | 29,67 | 29,79 | -3,47% | 449.420,00 |
| 06.02.2025 | 31,21 | 31,41 | 30,49 | 30,86 | -0,23% | 438.918,00 |
| 05.02.2025 | 30,00 | 30,97 | 29,93 | 30,93 | 2,66% | 547.974,00 |
| 04.02.2025 | 29,91 | 30,58 | 29,32 | 30,13 | 1,82% | 444.900,00 |
| 03.02.2025 | 28,96 | 30,01 | 28,09 | 29,59 | -0,50% | 659.834,00 |
| 31.01.2025 | 30,52 | 30,52 | 29,35 | 29,74 | -2,36% | 564.353,00 |
| 30.01.2025 | 30,56 | 30,72 | 29,89 | 30,46 | 1,47% | 442.263,00 |
| 29.01.2025 | 30,18 | 30,44 | 29,38 | 30,02 | -1,02% | 597.671,00 |
| 28.01.2025 | 29,27 | 30,60 | 29,01 | 30,33 | 3,94% | 727.591,00 |
| 27.01.2025 | 29,14 | 29,68 | 28,91 | 29,18 | 0,72% | 562.895,00 |
| 24.01.2025 | 27,46 | 28,97 | 27,29 | 28,97 | 5,08% | 505.002,00 |
| 23.01.2025 | 27,31 | 27,62 | 26,83 | 27,57 | 0,92% | 474.860,00 |
| 22.01.2025 | 28,03 | 28,20 | 27,08 | 27,32 | -3,26% | 586.745,00 |
| 21.01.2025 | 28,72 | 28,80 | 27,78 | 28,24 | -1,19% | 507.467,00 |
| 17.01.2025 | 28,34 | 28,72 | 27,93 | 28,58 | 1,96% | 548.810,00 |
| 16.01.2025 | 28,21 | 28,35 | 27,51 | 28,03 | -0,78% | 501.215,00 |
| 15.01.2025 | 28,87 | 29,25 | 27,80 | 28,25 | 0,82% | 470.144,00 |
| 14.01.2025 | 27,80 | 28,19 | 27,42 | 28,02 | 1,19% | 471.164,00 |
| 13.01.2025 | 26,99 | 27,79 | 26,66 | 27,69 | 1,47% | 490.035,00 |
| 10.01.2025 | 28,17 | 28,29 | 27,25 | 27,29 | -5,41% | 444.652,00 |
| 08.01.2025 | 28,40 | 28,94 | 27,61 | 28,85 | 0,70% | 457.267,00 |
| 07.01.2025 | 28,25 | 28,82 | 27,82 | 28,65 | 1,96% | 607.828,00 |
| 06.01.2025 | 28,53 | 28,54 | 27,22 | 28,10 | -1,71% | 812.064,00 |
| 03.01.2025 | 27,48 | 28,59 | 26,90 | 28,59 | 3,62% | 696.067,00 |
| 02.01.2025 | 27,40 | 27,78 | 27,03 | 27,59 | 1,03% | 582.107,00 |
| 31.12.2024 | 27,47 | 27,91 | 27,00 | 27,31 | 0,40% | 788.470,00 |
| 30.12.2024 | 26,78 | 27,52 | 26,43 | 27,20 | 1,08% | 482.380,00 |
| 27.12.2024 | 26,94 | 27,23 | 26,51 | 26,91 | -1,28% | 580.838,00 |
| 26.12.2024 | 26,80 | 27,37 | 26,50 | 27,26 | 1,68% | 494.533,00 |
| 24.12.2024 | 25,85 | 26,88 | 25,56 | 26,81 | 4,52% | 310.668,00 |
| 23.12.2024 | 25,69 | 26,19 | 25,55 | 25,65 | -0,89% | 651.757,00 |
| 20.12.2024 | 26,01 | 26,58 | 25,63 | 25,88 | -1,26% | 2.739.203,00 |
| 19.12.2024 | 26,68 | 26,73 | 26,04 | 26,21 | -0,98% | 652.162,00 |
| 18.12.2024 | 27,99 | 28,28 | 26,18 | 26,47 | -5,93% | 800.209,00 |
| 17.12.2024 | 27,54 | 28,27 | 27,40 | 28,14 | 0,79% | 822.232,00 |
| 16.12.2024 | 28,13 | 28,19 | 27,23 | 27,92 | -2,00% | 895.560,00 |
| 13.12.2024 | 28,55 | 28,55 | 27,69 | 28,49 | 0,11% | 735.247,00 |
| 12.12.2024 | 28,25 | 28,96 | 28,01 | 28,46 | 1,35% | 711.309,00 |
| 11.12.2024 | 30,51 | 31,24 | 27,95 | 28,08 | -5,20% | 1.558.395,00 |
| 10.12.2024 | 28,20 | 32,20 | 28,18 | 29,62 | 20,02% | 2.682.228,00 |
| 09.12.2024 | 24,15 | 24,92 | 24,04 | 24,68 | 2,53% | 1.169.699,00 |
| 06.12.2024 | 24,35 | 24,37 | 23,67 | 24,07 | -0,86% | 471.995,00 |
| 05.12.2024 | 24,53 | 24,80 | 24,14 | 24,28 | -1,54% | 434.389,00 |
| 04.12.2024 | 25,18 | 25,35 | 24,38 | 24,66 | -1,71% | 431.990,00 |
| 03.12.2024 | 25,03 | 25,48 | 24,87 | 25,09 | -0,63% | 655.039,00 |
| 02.12.2024 | 24,87 | 25,35 | 24,54 | 25,25 | 1,69% | 669.638,00 |
| 29.11.2024 | 24,78 | 24,96 | 24,32 | 24,83 | 0,44% | 309.019,00 |
| 27.11.2024 | 24,91 | 25,20 | 24,63 | 24,72 | 0,57% | 430.000,00 |
| 26.11.2024 | 25,20 | 25,20 | 24,35 | 24,58 | -1,48% | 693.815,00 |
| 25.11.2024 | 23,89 | 25,23 | 23,50 | 24,95 | 5,68% | 1.293.787,00 |
| 22.11.2024 | 23,64 | 23,78 | 23,23 | 23,61 | 3,37% | 591.286,00 |
| 20.11.2024 | 21,67 | 22,84 | 21,56 | 22,84 | 4,58% | 814.512,00 |
| 19.11.2024 | 21,60 | 22,06 | 21,11 | 21,84 | -0,23% | 842.756,00 |
| 18.11.2024 | 21,80 | 23,50 | 21,75 | 21,89 | 1,06% | 1.126.946,00 |
| 15.11.2024 | 21,62 | 21,85 | 21,14 | 21,66 | 0,98% | 455.131,00 |
| 14.11.2024 | 20,76 | 21,53 | 20,63 | 21,45 | 3,42% | 492.851,00 |
| 13.11.2024 | 21,05 | 21,39 | 20,71 | 20,74 | -1,05% | 406.979,00 |
| 12.11.2024 | 20,74 | 21,19 | 20,55 | 20,96 | -0,33% | 535.440,00 |
| 11.11.2024 | 21,91 | 21,92 | 20,93 | 21,03 | -1,91% | 737.645,00 |
| 08.11.2024 | 21,33 | 21,69 | 21,27 | 21,44 | 0,61% | 393.811,00 |
| 07.11.2024 | 21,88 | 21,93 | 21,19 | 21,31 | -2,69% | 490.559,00 |
| 06.11.2024 | 21,92 | 22,16 | 21,27 | 21,90 | 5,14% | 778.786,00 |