23,075€
1,43%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 0,31% | 100,00 |
| 24.04.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -2,44% | 80,00 |
| 23.04.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 3,41% | 1,00 |
| 22.04.2025 | 21,32 | 22,55 | 21,32 | 22,55 | 4,11% | 244,00 |
| 17.04.2025 | 21,50 | 21,79 | 21,00 | 21,66 | 3,93% | - |
| 16.04.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -4,05% | 175,00 |
| 15.04.2025 | 21,90 | 22,10 | 21,72 | 21,72 | -0,09% | 65,00 |
| 14.04.2025 | 21,25 | 21,74 | 20,93 | 21,74 | 2,16% | 1.542,00 |
| 11.04.2025 | 21,23 | 21,56 | 20,56 | 21,28 | 0,00% | - |
| 10.04.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 1,19% | 459,00 |
| 09.04.2025 | 20,78 | 21,03 | 20,34 | 21,03 | -2,14% | 1.402,00 |
| 08.04.2025 | 22,88 | 22,88 | 21,49 | 21,49 | -2,67% | 192,00 |
| 07.04.2025 | 21,37 | 22,38 | 21,37 | 22,08 | -2,69% | 358,00 |
| 04.04.2025 | 23,00 | 23,00 | 22,69 | 22,69 | -4,26% | 860,00 |
| 03.04.2025 | 25,12 | 25,12 | 23,70 | 23,70 | -8,65% | 213,00 |
| 02.04.2025 | 25,58 | 26,16 | 25,22 | 25,95 | 1,39% | - |
| 01.04.2025 | 25,31 | 25,73 | 25,00 | 25,59 | 2,77% | 267,00 |
| 31.03.2025 | 24,91 | 25,30 | 24,48 | 24,90 | 1,24% | 3.195,00 |
| 28.03.2025 | 24,95 | 25,11 | 24,04 | 24,60 | -2,17% | - |
| 27.03.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,63% | 100,00 |
| 26.03.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -1,48% | 20,00 |
| 25.03.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 4,43% | 25,00 |
| 24.03.2025 | 24,18 | 24,59 | 24,18 | 24,59 | 1,84% | 793,00 |
| 21.03.2025 | 24,07 | 24,16 | 23,42 | 24,15 | 0,73% | - |
| 20.03.2025 | 24,20 | 24,20 | 23,97 | 23,97 | 1,01% | 983,00 |
| 19.03.2025 | 24,24 | 24,24 | 23,73 | 23,73 | -0,59% | 3,00 |
| 18.03.2025 | 24,21 | 24,26 | 23,31 | 23,87 | -2,05% | - |
| 17.03.2025 | 24,71 | 24,71 | 24,21 | 24,37 | 0,54% | 725,00 |
| 14.03.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -5,16% | 90,00 |
| 13.03.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,73% | 10,00 |
| 12.03.2025 | 22,57 | 25,53 | 22,55 | 25,38 | 14,04% | - |
| 11.03.2025 | 25,28 | 25,28 | 22,25 | 22,25 | -6,20% | 102,00 |
| 10.03.2025 | 23,43 | 23,72 | 23,43 | 23,72 | -5,72% | 752,00 |
| 07.03.2025 | 24,70 | 25,16 | 24,70 | 25,16 | -2,97% | 91,00 |
| 06.03.2025 | 25,71 | 25,93 | 25,37 | 25,93 | -3,82% | 975,00 |
| 05.03.2025 | 26,61 | 26,96 | 26,59 | 26,96 | -0,55% | 289,00 |
| 04.03.2025 | 27,52 | 27,75 | 26,67 | 27,11 | -6,61% | 693,00 |
| 03.03.2025 | 29,91 | 30,77 | 29,03 | 29,03 | -4,82% | 2.396,00 |
| 28.02.2025 | 30,49 | 30,50 | 30,49 | 30,50 | -1,80% | 9,00 |
| 27.02.2025 | 30,69 | 31,06 | 30,64 | 31,06 | 1,17% | 121,00 |
| 26.02.2025 | 30,74 | 31,23 | 30,70 | 30,70 | -0,84% | 236,00 |
| 25.02.2025 | 30,37 | 30,96 | 30,33 | 30,96 | 1,04% | 559,00 |
| 24.02.2025 | 30,61 | 30,71 | 29,89 | 30,64 | 0,13% | 217,00 |
| 21.02.2025 | 31,01 | 31,01 | 30,60 | 30,60 | 2,07% | 4,00 |
| 20.02.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -2,76% | 35,00 |
| 19.02.2025 | 31,23 | 31,23 | 30,83 | 30,83 | -1,78% | 197,00 |
| 18.02.2025 | 32,33 | 32,78 | 31,39 | 31,39 | -4,04% | 103,00 |
| 17.02.2025 | 32,70 | 32,71 | 32,70 | 32,71 | 2,00% | 4,00 |
| 14.02.2025 | 33,08 | 33,08 | 32,07 | 32,07 | -0,12% | 1.125,00 |
| 13.02.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 5,45% | 156,00 |
| 12.02.2025 | 30,05 | 30,66 | 29,61 | 30,45 | 2,59% | 235,00 |
| 11.02.2025 | 29,09 | 29,68 | 28,79 | 29,68 | 3,38% | 1.208,00 |
| 10.02.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -0,83% | 1,00 |
| 07.02.2025 | 29,90 | 29,90 | 28,95 | 28,95 | -3,11% | 51,00 |
| 06.02.2025 | 29,99 | 30,49 | 29,88 | 29,88 | 1,29% | 222,00 |
| 05.02.2025 | 29,10 | 29,50 | 28,95 | 29,50 | 2,50% | 186,00 |
| 04.02.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,38% | 50,00 |
| 03.02.2025 | 28,88 | 28,89 | 28,88 | 28,89 | 0,63% | 2,00 |
| 31.01.2025 | 29,00 | 29,00 | 28,71 | 28,71 | -0,03% | 89,00 |
| 30.01.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,14% | 50,00 |
| 29.01.2025 | 29,37 | 29,37 | 28,68 | 28,68 | -1,88% | 760,00 |
| 28.01.2025 | 29,00 | 29,23 | 29,00 | 29,23 | 4,39% | 433,00 |
| 27.01.2025 | 27,53 | 28,11 | 27,53 | 28,00 | 8,07% | 317,00 |
| 24.01.2025 | 25,96 | 26,00 | 25,91 | 25,91 | -1,93% | 101,00 |
| 23.01.2025 | 26,46 | 26,46 | 26,00 | 26,42 | 1,03% | 160,00 |
| 22.01.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -2,53% | 45,00 |
| 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% | - |