23,475€
-1,57%
Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 12,58 | 12,84 | 12,37 | 12,82 | 7,21% | - |
| 26.08.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,81% | 25,00 |
| 23.08.2024 | 11,99 | 12,36 | 11,96 | 12,05 | 0,63% | - |
| 22.08.2024 | 12,00 | 12,12 | 11,87 | 11,98 | -0,27% | - |
| 21.08.2024 | 11,87 | 12,12 | 11,82 | 12,01 | 1,26% | - |
| 20.08.2024 | 12,22 | 12,24 | 11,75 | 11,86 | -2,45% | - |
| 19.08.2024 | 12,00 | 12,30 | 11,98 | 12,16 | -1,40% | - |
| 16.08.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 5,66% | 100,00 |
| 15.08.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 1,00% | 1,00 |
| 14.08.2024 | 11,53 | 11,66 | 11,25 | 11,56 | 0,48% | - |
| 13.08.2024 | 11,28 | 11,54 | 11,12 | 11,50 | 2,18% | - |
| 12.08.2024 | 11,43 | 11,60 | 11,15 | 11,26 | -3,89% | - |
| 09.08.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -0,66% | 145,00 |
| 08.08.2024 | 11,86 | 12,17 | 11,74 | 11,79 | -5,32% | - |
| 07.08.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,61% | 15,00 |
| 06.08.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -1,04% | 200,00 |
| 05.08.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -6,99% | 10,00 |
| 02.08.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -5,48% | 500,00 |
| 01.08.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -2,27% | 1,00 |
| 31.07.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 0,90% | 10,00 |
| 30.07.2024 | 14,07 | 14,59 | 13,95 | 14,43 | 1,09% | - |
| 29.07.2024 | 14,25 | 14,27 | 14,25 | 14,27 | 4,08% | 200,00 |
| 26.07.2024 | 13,53 | 13,71 | 13,53 | 13,71 | 0,70% | 450,00 |
| 25.07.2024 | 13,26 | 13,62 | 13,26 | 13,62 | 2,02% | 80,00 |
| 24.07.2024 | 13,68 | 13,72 | 13,35 | 13,35 | -0,19% | 188,00 |
| 23.07.2024 | 13,07 | 13,46 | 13,07 | 13,37 | 3,32% | 212,00 |
| 22.07.2024 | 13,01 | 13,01 | 12,94 | 12,94 | -0,50% | 734,00 |
| 19.07.2024 | 13,04 | 13,04 | 13,01 | 13,01 | 3,05% | 200,00 |
| 18.07.2024 | 12,51 | 12,79 | 12,51 | 12,62 | -0,83% | 790,00 |