24,075€
-0,54%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,22 | 24,46 | 23,92 | 24,08 | -0,54% | - |
| 02.09.2025 | 24,15 | 24,26 | 23,71 | 24,21 | 0,14% | - |
| 01.09.2025 | 24,11 | 24,20 | 24,09 | 24,17 | 0,02% | - |
| 29.08.2025 | 23,90 | 24,19 | 23,66 | 24,17 | 1,11% | - |
| 28.08.2025 | 23,67 | 23,96 | 23,31 | 23,90 | 0,99% | 33,00 |
| 27.08.2025 | 23,99 | 24,23 | 23,52 | 23,67 | -1,58% | - |
| 26.08.2025 | 23,89 | 24,13 | 23,52 | 24,05 | 1,65% | - |
| 25.08.2025 | 23,39 | 23,93 | 23,06 | 23,66 | 1,11% | - |
| 22.08.2025 | 23,24 | 23,45 | 23,03 | 23,40 | 0,69% | - |
| 21.08.2025 | 23,35 | 23,48 | 22,77 | 23,24 | -0,75% | - |
| 20.08.2025 | 22,94 | 23,49 | 22,83 | 23,41 | 2,05% | - |
| 19.08.2025 | 23,00 | 23,11 | 22,72 | 22,94 | 0,48% | - |
| 18.08.2025 | 22,64 | 22,89 | 22,27 | 22,83 | 1,15% | - |
| 15.08.2025 | 22,68 | 22,83 | 22,22 | 22,57 | -0,66% | - |
| 14.08.2025 | 23,42 | 23,68 | 22,36 | 22,72 | -3,01% | - |
| 13.08.2025 | 22,83 | 23,73 | 22,54 | 23,43 | 2,27% | 55,00 |
| 12.08.2025 | 21,58 | 23,01 | 21,54 | 22,91 | 6,12% | - |
| 11.08.2025 | 22,41 | 22,74 | 21,44 | 21,59 | -3,68% | - |
| 08.08.2025 | 22,79 | 23,04 | 22,30 | 22,41 | -1,86% | - |
| 07.08.2025 | 23,72 | 23,79 | 22,67 | 22,84 | -3,34% | 168,00 |
| 06.08.2025 | 22,88 | 23,89 | 22,58 | 23,63 | 3,19% | - |
| 05.08.2025 | 22,79 | 22,95 | 22,11 | 22,90 | 0,70% | - |
| 04.08.2025 | 23,31 | 23,66 | 22,38 | 22,74 | -2,61% | - |
| 01.08.2025 | 24,21 | 24,21 | 22,96 | 23,35 | -3,37% | 1.084,00 |
| 31.07.2025 | 24,39 | 24,61 | 23,71 | 24,16 | -1,11% | - |
| 30.07.2025 | 23,67 | 24,77 | 23,67 | 24,43 | 1,86% | 177,00 |
| 29.07.2025 | 24,53 | 24,77 | 23,82 | 23,99 | -2,40% | - |
| 28.07.2025 | 24,14 | 24,75 | 24,02 | 24,58 | 2,35% | - |
| 25.07.2025 | 23,49 | 24,18 | 23,39 | 24,01 | 2,37% | 1,00 |
| 24.07.2025 | 23,56 | 24,10 | 23,13 | 23,46 | -0,97% | - |
| 23.07.2025 | 23,50 | 23,83 | 23,44 | 23,69 | 1,39% | - |
| 22.07.2025 | 22,51 | 24,21 | 22,20 | 23,36 | 2,98% | - |
| 21.07.2025 | 23,46 | 23,94 | 22,57 | 22,69 | -3,34% | 100,00 |
| 18.07.2025 | 23,60 | 23,64 | 23,05 | 23,47 | -0,64% | - |
| 17.07.2025 | 22,60 | 23,81 | 22,59 | 23,62 | 4,35% | 100,00 |
| 16.07.2025 | 20,16 | 22,65 | 20,05 | 22,64 | 11,94% | 450,00 |
| 15.07.2025 | 20,36 | 21,10 | 20,15 | 20,22 | -0,79% | - |
| 14.07.2025 | 20,44 | 20,70 | 20,22 | 20,38 | 0,10% | 48,00 |
| 11.07.2025 | 20,46 | 20,65 | 20,03 | 20,36 | -0,27% | - |
| 10.07.2025 | 19,66 | 20,66 | 19,56 | 20,42 | 3,81% | 1.200,00 |
| 09.07.2025 | 19,26 | 19,68 | 18,91 | 19,67 | 1,79% | - |
| 08.07.2025 | 19,67 | 19,83 | 19,23 | 19,32 | -1,75% | - |
| 07.07.2025 | 19,62 | 20,18 | 19,50 | 19,67 | 0,24% | - |
| 04.07.2025 | 19,67 | 19,89 | 19,28 | 19,62 | 0,17% | - |
| 03.07.2025 | 19,53 | 19,87 | 19,43 | 19,59 | 0,27% | - |
| 02.07.2025 | 19,38 | 19,58 | 19,06 | 19,53 | 0,71% | - |
| 01.07.2025 | 19,91 | 20,01 | 19,20 | 19,40 | -1,83% | - |
| 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 |