27,140€
0,15%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 27,50 | 27,50 | 26,83 | 26,83 | -3,94% | 220,00 |
| 20.01.2025 | 27,93 | 27,93 | 27,93 | 27,93 | 0,47% | 100,00 |
| 17.01.2025 | 27,28 | 27,95 | 27,18 | 27,80 | 1,98% | - |
| 16.01.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,29% | 1,00 |
| 15.01.2025 | 27,41 | 27,71 | 27,18 | 27,18 | -0,48% | 751,00 |
| 14.01.2025 | 27,31 | 27,31 | 27,31 | 27,31 | 1,52% | 40,00 |
| 13.01.2025 | 26,87 | 26,90 | 26,87 | 26,90 | -0,22% | 94,00 |
| 10.01.2025 | 28,61 | 28,61 | 26,96 | 26,96 | -5,17% | 304,00 |
| 09.01.2025 | 28,17 | 28,43 | 27,87 | 28,43 | 1,46% | 434,00 |
| 08.01.2025 | 27,26 | 28,02 | 27,22 | 28,02 | 4,16% | 394,00 |
| 07.01.2025 | 27,19 | 27,23 | 26,90 | 26,90 | 1,28% | 77,00 |
| 06.01.2025 | 27,91 | 27,91 | 26,56 | 26,56 | -0,34% | 140,00 |
| 03.01.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -0,74% | 1,00 |
| 02.01.2025 | 26,00 | 26,85 | 26,00 | 26,85 | 5,92% | 553,00 |
| 30.12.2024 | 25,53 | 25,92 | 25,35 | 25,35 | -2,35% | 114,00 |
| 27.12.2024 | 25,94 | 25,96 | 25,94 | 25,96 | 4,22% | 48,00 |
| 23.12.2024 | 24,66 | 24,91 | 24,66 | 24,91 | -1,85% | 960,00 |
| 20.12.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,86% | 2,00 |
| 19.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,25% | 526,00 |
| 18.12.2024 | 26,82 | 26,97 | 25,29 | 25,54 | -3,61% | - |
| 17.12.2024 | 26,27 | 26,49 | 26,27 | 26,49 | -1,16% | 204,00 |
| 16.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,11% | 200,00 |
| 13.12.2024 | 26,83 | 26,83 | 26,83 | 26,83 | -1,87% | 110,00 |
| 12.12.2024 | 26,86 | 27,34 | 26,84 | 27,34 | -4,71% | 1.562,00 |
| 11.12.2024 | 28,15 | 28,69 | 28,14 | 28,69 | -1,07% | 894,00 |
| 10.12.2024 | 23,56 | 30,06 | 23,56 | 29,00 | 26,36% | 2.735,00 |
| 09.12.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 0,83% | 1,00 |
| 06.12.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -0,65% | 300,00 |
| 05.12.2024 | 23,46 | 23,48 | 22,85 | 22,91 | -3,82% | - |
| 04.12.2024 | 24,16 | 24,17 | 23,82 | 23,82 | -0,13% | 78,00 |
| 03.12.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,38% | 1,00 |
| 02.12.2024 | 23,86 | 23,86 | 23,69 | 23,76 | 0,89% | 307,00 |
| 29.11.2024 | 23,40 | 23,65 | 23,40 | 23,55 | 0,28% | 128,00 |
| 28.11.2024 | 23,46 | 23,50 | 23,44 | 23,49 | 0,84% | - |
| 27.11.2024 | 23,29 | 23,29 | 23,29 | 23,29 | -0,62% | 200,00 |
| 26.11.2024 | 23,83 | 23,84 | 23,26 | 23,44 | 2,29% | - |
| 25.11.2024 | 22,49 | 22,91 | 22,49 | 22,91 | 1,24% | 220,00 |
| 22.11.2024 | 22,69 | 22,69 | 22,39 | 22,63 | 4,43% | 197,00 |
| 21.11.2024 | 21,50 | 21,67 | 21,50 | 21,67 | 0,21% | 220,00 |
| 20.11.2024 | 20,68 | 21,64 | 20,50 | 21,63 | 6,47% | - |
| 19.11.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -4,29% | 4,00 |
| 18.11.2024 | 20,59 | 22,28 | 20,59 | 21,22 | 5,10% | 131,00 |
| 15.11.2024 | 20,09 | 20,34 | 20,09 | 20,19 | -0,54% | 53,00 |
| 14.11.2024 | 19,90 | 20,30 | 19,90 | 20,30 | 3,10% | 41,00 |
| 13.11.2024 | 19,72 | 19,72 | 19,69 | 19,69 | -0,56% | 280,00 |
| 12.11.2024 | 19,72 | 19,80 | 19,72 | 19,80 | -1,88% | 308,00 |
| 11.11.2024 | 20,26 | 20,26 | 20,18 | 20,18 | 0,93% | 125,00 |
| 08.11.2024 | 19,74 | 20,00 | 19,74 | 20,00 | 0,83% | 35,00 |
| 07.11.2024 | 19,83 | 19,83 | 19,83 | 19,83 | -2,56% | 197,00 |
| 06.11.2024 | 19,76 | 20,62 | 19,73 | 20,35 | 7,96% | - |
| 05.11.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 3,12% | 100,00 |
| 04.11.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -3,15% | 79,00 |
| 01.11.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,19% | 7,00 |
| 31.10.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,58% | 75,00 |
| 30.10.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -1,12% | 255,00 |
| 29.10.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 5,11% | 250,00 |
| 28.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,37% | 79,00 |
| 25.10.2024 | 18,61 | 18,81 | 18,30 | 18,37 | -3,07% | - |
| 24.10.2024 | 19,12 | 19,12 | 18,87 | 18,95 | -0,63% | 201,00 |
| 23.10.2024 | 19,23 | 19,23 | 19,01 | 19,07 | 0,53% | 1.067,00 |
| 22.10.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -1,71% | 5,00 |
| 21.10.2024 | 19,33 | 19,33 | 19,30 | 19,30 | -6,17% | 221,00 |
| 18.10.2024 | 20,57 | 20,57 | 20,57 | 20,57 | 1,68% | 5,00 |
| 17.10.2024 | 20,00 | 20,23 | 20,00 | 20,23 | 3,66% | 195,00 |
| 16.10.2024 | 19,25 | 19,52 | 19,11 | 19,52 | 2,23% | 196,00 |
| 15.10.2024 | 19,28 | 19,28 | 19,09 | 19,09 | 0,90% | 255,00 |
| 14.10.2024 | 18,72 | 18,92 | 18,65 | 18,92 | 2,94% | 315,00 |
| 11.10.2024 | 18,19 | 18,38 | 18,19 | 18,38 | 6,40% | 395,00 |
| 10.10.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -3,51% | 60,00 |
| 09.10.2024 | 18,07 | 18,36 | 17,65 | 17,90 | -0,98% | - |
| 08.10.2024 | 17,52 | 18,08 | 17,52 | 18,08 | 0,03% | 290,00 |
| 07.10.2024 | 17,88 | 18,08 | 17,88 | 18,08 | 2,29% | 61,00 |
| 04.10.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -5,28% | 20,00 |
| 03.10.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -2,23% | 700,00 |
| 02.10.2024 | 19,59 | 19,88 | 19,04 | 19,08 | -0,99% | 751,00 |
| 01.10.2024 | 15,24 | 19,27 | 15,00 | 19,27 | 29,68% | 3.538,00 |
| 30.09.2024 | 15,08 | 15,08 | 14,86 | 14,86 | -0,27% | 4,00 |
| 27.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,13% | 130,00 |
| 26.09.2024 | 14,97 | 15,07 | 14,97 | 15,07 | 2,45% | 1.272,00 |
| 25.09.2024 | 14,60 | 14,71 | 14,60 | 14,71 | -0,64% | 108,00 |
| 24.09.2024 | 15,24 | 15,40 | 14,73 | 14,81 | -2,12% | - |
| 23.09.2024 | 14,99 | 15,13 | 14,99 | 15,13 | 3,42% | 3.000,00 |
| 20.09.2024 | 14,15 | 14,86 | 13,89 | 14,63 | 4,02% | - |
| 19.09.2024 | 14,00 | 14,06 | 14,00 | 14,06 | -0,04% | 157,00 |
| 18.09.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -1,52% | 70,00 |
| 17.09.2024 | 13,77 | 14,28 | 13,69 | 14,28 | 3,38% | - |
| 16.09.2024 | 13,90 | 13,91 | 13,50 | 13,82 | 0,80% | - |
| 13.09.2024 | 13,86 | 13,86 | 13,71 | 13,71 | 2,58% | 115,00 |
| 12.09.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 2,69% | 100,00 |
| 11.09.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -0,06% | 35,00 |
| 10.09.2024 | 13,14 | 13,45 | 12,92 | 13,02 | -2,31% | - |
| 09.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -5,80% | 100,00 |
| 06.09.2024 | 14,07 | 14,15 | 14,07 | 14,15 | -4,75% | 500,00 |
| 05.09.2024 | 14,67 | 14,85 | 14,50 | 14,85 | -0,03% | 810,00 |
| 04.09.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 9,63% | 67,00 |
| 03.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,88% | 126,00 |
| 02.09.2024 | 13,69 | 13,69 | 13,64 | 13,67 | 3,25% | - |
| 30.08.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,68% | 2,00 |
| 29.08.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,23% | 50,00 |
| 28.08.2024 | 12,88 | 13,21 | 12,73 | 13,18 | 2,83% | - |