19,693€
-0,33%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 19,91 | 19,91 | 19,70 | 19,70 | -0,30% | - |
| 30.06.2025 | 19,51 | 20,24 | 19,16 | 19,76 | 1,42% | - |
| 27.06.2025 | 19,36 | 19,97 | 18,71 | 19,48 | 5,88% | - |
| 26.06.2025 | 18,59 | 18,65 | 18,22 | 18,40 | -1,06% | - |
| 25.06.2025 | 18,68 | 19,02 | 18,44 | 18,60 | -0,32% | - |
| 24.06.2025 | 19,49 | 20,19 | 18,60 | 18,66 | -3,99% | - |
| 23.06.2025 | 18,97 | 19,44 | 18,47 | 19,43 | 4,52% | - |
| 20.06.2025 | 18,51 | 19,25 | 18,49 | 18,59 | 0,42% | - |
| 19.06.2025 | 18,71 | 18,71 | 18,51 | 18,51 | -1,12% | - |
| 18.06.2025 | 18,80 | 19,07 | 18,47 | 18,72 | -0,48% | - |
| 17.06.2025 | 19,28 | 19,41 | 18,76 | 18,81 | -1,89% | - |
| 16.06.2025 | 18,45 | 19,53 | 18,45 | 19,18 | 4,01% | - |
| 13.06.2025 | 18,86 | 19,10 | 18,07 | 18,44 | -1,17% | - |
| 12.06.2025 | 19,24 | 19,45 | 17,95 | 18,65 | -3,10% | - |
| 11.06.2025 | 20,96 | 21,20 | 18,94 | 19,25 | -5,87% | 100,00 |
| 10.06.2025 | 22,75 | 24,29 | 20,13 | 20,45 | -10,07% | - |
| 09.06.2025 | 24,43 | 24,50 | 22,13 | 22,74 | -6,94% | - |
| 06.06.2025 | 23,93 | 24,60 | 23,93 | 24,44 | 1,98% | - |
| 05.06.2025 | 24,28 | 24,37 | 23,82 | 23,96 | -1,40% | - |
| 04.06.2025 | 25,37 | 25,54 | 23,87 | 24,30 | -4,29% | - |
| 03.06.2025 | 27,60 | 27,77 | 25,11 | 25,39 | -8,04% | - |
| 02.06.2025 | 26,95 | 27,83 | 26,49 | 27,61 | 2,51% | - |
| 30.05.2025 | 27,29 | 27,63 | 26,86 | 26,94 | -0,96% | - |
| 29.05.2025 | 26,95 | 27,46 | 26,50 | 27,20 | 0,68% | - |
| 28.05.2025 | 26,91 | 27,18 | 26,65 | 27,01 | 0,48% | - |
| 27.05.2025 | 25,50 | 26,89 | 25,50 | 26,88 | 4,98% | - |
| 26.05.2025 | 25,81 | 25,81 | 25,20 | 25,61 | -0,74% | - |
| 23.05.2025 | 26,09 | 26,09 | 25,56 | 25,80 | -1,09% | - |
| 22.05.2025 | 26,13 | 26,53 | 25,75 | 26,08 | 0,08% | - |
| 21.05.2025 | 27,39 | 27,39 | 25,87 | 26,06 | -4,79% | 75,00 |
| 20.05.2025 | 27,01 | 27,91 | 26,83 | 27,37 | 1,60% | 500,00 |
| 19.05.2025 | 27,94 | 28,70 | 26,72 | 26,94 | -3,48% | 471,00 |
| 16.05.2025 | 27,39 | 28,07 | 27,17 | 27,91 | 2,23% | 36,00 |
| 15.05.2025 | 25,43 | 27,82 | 25,17 | 27,30 | 6,93% | 70,00 |
| 14.05.2025 | 25,46 | 25,68 | 24,95 | 25,53 | 0,27% | - |
| 13.05.2025 | 25,47 | 25,93 | 25,20 | 25,46 | 0,04% | - |
| 12.05.2025 | 24,55 | 25,74 | 24,55 | 25,45 | 3,50% | - |
| 09.05.2025 | 24,27 | 24,62 | 23,82 | 24,59 | 1,55% | - |
| 08.05.2025 | 23,46 | 24,41 | 23,46 | 24,22 | 3,04% | - |
| 07.05.2025 | 23,68 | 23,77 | 23,16 | 23,50 | 0,02% | - |
| 06.05.2025 | 23,26 | 23,54 | 22,63 | 23,50 | 0,88% | - |
| 05.05.2025 | 23,72 | 23,77 | 23,23 | 23,29 | -1,63% | - |
| 02.05.2025 | 22,79 | 24,29 | 22,79 | 23,68 | 0,21% | - |
| 30.04.2025 | 23,03 | 23,74 | 22,56 | 23,63 | 2,36% | - |
| 29.04.2025 | 22,72 | 23,24 | 22,43 | 23,08 | 1,58% | - |
| 28.04.2025 | 22,98 | 23,31 | 22,35 | 22,72 | -1,35% | - |
| 25.04.2025 | 22,64 | 23,04 | 22,38 | 23,03 | 1,48% | - |
| 24.04.2025 | 22,74 | 22,84 | 22,39 | 22,70 | -0,15% | - |
| 23.04.2025 | 22,57 | 23,42 | 22,53 | 22,73 | 0,64% | - |
| 22.04.2025 | 21,18 | 22,87 | 21,16 | 22,59 | 4,32% | - |
| 17.04.2025 | 21,31 | 21,79 | 21,01 | 21,65 | 1,12% | - |
| 16.04.2025 | 21,32 | 21,46 | 20,92 | 21,41 | 0,42% | - |
| 15.04.2025 | 21,67 | 22,12 | 21,28 | 21,32 | -1,52% | - |
| 14.04.2025 | 21,58 | 21,97 | 21,08 | 21,65 | 1,74% | 56,00 |
| 11.04.2025 | 21,03 | 21,56 | 20,61 | 21,28 | 0,19% | - |
| 10.04.2025 | 22,89 | 23,01 | 20,97 | 21,24 | -7,63% | 50,00 |
| 09.04.2025 | 21,48 | 23,36 | 20,35 | 23,00 | 7,00% | - |
| 08.04.2025 | 22,49 | 23,20 | 21,22 | 21,49 | -3,33% | - |
| 07.04.2025 | 22,44 | 22,70 | 21,19 | 22,23 | -0,67% | 200,00 |
| 04.04.2025 | 23,77 | 23,77 | 21,93 | 22,38 | -6,10% | - |
| 03.04.2025 | 25,21 | 25,86 | 23,62 | 23,84 | -8,13% | 150,00 |
| 02.04.2025 | 25,61 | 26,16 | 25,17 | 25,95 | 1,61% | 19,00 |
| 01.04.2025 | 25,32 | 25,78 | 24,84 | 25,54 | 0,75% | - |
| 31.03.2025 | 24,74 | 25,35 | 24,18 | 25,35 | 2,82% | - |
| 28.03.2025 | 25,00 | 25,22 | 24,04 | 24,65 | -1,26% | - |
| 27.03.2025 | 25,44 | 25,64 | 24,78 | 24,97 | -2,02% | - |
| 26.03.2025 | 25,57 | 25,64 | 24,89 | 25,48 | 1,80% | - |
| 25.03.2025 | 25,42 | 25,57 | 24,89 | 25,03 | -1,51% | - |
| 24.03.2025 | 23,76 | 25,44 | 23,76 | 25,42 | 5,00% | - |
| 21.03.2025 | 24,02 | 24,26 | 23,42 | 24,21 | 0,73% | 40,00 |
| 20.03.2025 | 24,21 | 24,71 | 23,64 | 24,03 | -0,62% | - |
| 19.03.2025 | 23,89 | 24,39 | 23,35 | 24,18 | 1,43% | 100,00 |
| 18.03.2025 | 24,26 | 24,26 | 23,28 | 23,84 | -1,73% | - |
| 17.03.2025 | 24,46 | 24,68 | 23,75 | 24,26 | -1,18% | - |
| 14.03.2025 | 24,51 | 24,94 | 24,06 | 24,55 | -0,12% | - |
| 13.03.2025 | 25,19 | 25,54 | 23,34 | 24,58 | -2,44% | - |
| 12.03.2025 | 22,52 | 25,52 | 22,52 | 25,20 | 12,43% | - |
| 11.03.2025 | 23,88 | 25,28 | 21,58 | 22,41 | -5,60% | 100,00 |
| 10.03.2025 | 24,84 | 30,32 | 23,25 | 23,74 | -4,33% | - |
| 07.03.2025 | 25,39 | 25,39 | 24,35 | 24,82 | -2,34% | - |
| 06.03.2025 | 25,94 | 26,24 | 25,36 | 25,41 | -2,21% | - |
| 05.03.2025 | 26,86 | 26,93 | 25,66 | 25,99 | -3,19% | - |
| 04.03.2025 | 27,73 | 28,02 | 26,14 | 26,84 | -3,12% | - |
| 03.03.2025 | 30,64 | 30,65 | 27,70 | 27,71 | -9,24% | - |
| 28.02.2025 | 30,39 | 30,73 | 30,03 | 30,53 | 0,64% | - |
| 27.02.2025 | 30,94 | 31,51 | 30,05 | 30,33 | -1,91% | - |
| 26.02.2025 | 30,87 | 31,49 | 30,27 | 30,92 | 0,02% | - |
| 25.02.2025 | 29,98 | 31,24 | 29,59 | 30,92 | 2,96% | - |
| 24.02.2025 | 30,31 | 30,67 | 29,54 | 30,03 | -0,87% | - |
| 21.02.2025 | 30,76 | 31,60 | 29,92 | 30,29 | -1,66% | - |
| 20.02.2025 | 30,68 | 31,14 | 29,58 | 30,80 | 0,65% | - |
| 19.02.2025 | 31,40 | 31,76 | 30,60 | 30,60 | -2,44% | 60,00 |
| 18.02.2025 | 32,54 | 32,98 | 31,22 | 31,37 | -3,61% | - |
| 17.02.2025 | 32,40 | 32,57 | 32,40 | 32,54 | 0,54% | - |
| 14.02.2025 | 32,68 | 33,13 | 31,94 | 32,37 | -1,57% | 18,00 |
| 13.02.2025 | 30,80 | 32,92 | 30,63 | 32,88 | 6,77% | - |
| 12.02.2025 | 29,92 | 30,86 | 29,43 | 30,80 | 2,96% | - |
| 11.02.2025 | 29,38 | 29,95 | 28,99 | 29,91 | 1,82% | - |
| 10.02.2025 | 28,84 | 29,47 | 28,84 | 29,38 | 2,07% | - |
| 07.02.2025 | 29,72 | 29,89 | 28,74 | 28,78 | -2,92% | - |