23,470€
-1,59%
Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,87 | 24,36 | 23,12 | 23,48 | -1,55% | - |
| 03.12.2024 | 24,07 | 24,24 | 23,65 | 23,85 | -1,04% | - |
| 02.12.2024 | 23,47 | 24,18 | 23,44 | 24,10 | 2,60% | 92,00 |
| 29.11.2024 | 23,47 | 23,76 | 23,11 | 23,49 | 0,09% | - |
| 28.11.2024 | 23,39 | 23,50 | 23,39 | 23,47 | 0,30% | - |
| 27.11.2024 | 23,43 | 23,94 | 23,26 | 23,40 | -0,30% | - |
| 26.11.2024 | 23,77 | 24,07 | 23,26 | 23,47 | -1,01% | - |
| 25.11.2024 | 22,67 | 24,06 | 22,14 | 23,71 | 4,40% | - |
| 22.11.2024 | 22,24 | 22,83 | 22,24 | 22,71 | 1,16% | 66,00 |
| 21.11.2024 | 21,66 | 22,59 | 21,50 | 22,45 | 4,03% | - |
| 20.11.2024 | 20,46 | 21,67 | 20,46 | 21,58 | 5,50% | - |
| 19.11.2024 | 20,78 | 20,81 | 19,96 | 20,46 | -1,73% | 4,00 |
| 18.11.2024 | 20,68 | 22,30 | 20,48 | 20,82 | 0,77% | - |
| 15.11.2024 | 20,30 | 20,77 | 20,09 | 20,66 | 1,65% | - |
| 14.11.2024 | 19,75 | 20,44 | 19,57 | 20,32 | 2,63% | 25,00 |
| 13.11.2024 | 19,85 | 20,25 | 19,62 | 19,80 | -0,15% | - |
| 12.11.2024 | 19,86 | 19,97 | 19,43 | 19,83 | -0,41% | - |
| 11.11.2024 | 20,12 | 20,57 | 19,68 | 19,91 | -0,93% | - |
| 08.11.2024 | 19,85 | 20,21 | 19,73 | 20,10 | 1,26% | - |
| 07.11.2024 | 20,53 | 20,53 | 19,63 | 19,85 | -3,03% | - |
| 06.11.2024 | 19,64 | 20,61 | 19,64 | 20,47 | 7,45% | - |
| 05.11.2024 | 18,11 | 19,13 | 18,06 | 19,05 | 5,37% | - |
| 04.11.2024 | 18,92 | 18,92 | 18,02 | 18,08 | -4,59% | - |
| 01.11.2024 | 18,50 | 19,00 | 18,40 | 18,95 | 1,01% | - |
| 31.10.2024 | 19,04 | 19,31 | 18,69 | 18,76 | -1,47% | - |
| 30.10.2024 | 19,15 | 19,29 | 18,83 | 19,04 | -0,88% | - |
| 29.10.2024 | 19,30 | 19,65 | 18,94 | 19,21 | -0,47% | - |
| 28.10.2024 | 18,38 | 19,32 | 18,38 | 19,30 | 5,12% | - |
| 25.10.2024 | 18,61 | 18,84 | 18,30 | 18,36 | -1,50% | - |
| 24.10.2024 | 19,12 | 19,24 | 18,57 | 18,64 | -2,71% | - |
| 23.10.2024 | 19,12 | 19,19 | 18,83 | 19,16 | 0,21% | - |
| 22.10.2024 | 18,90 | 19,24 | 18,80 | 19,12 | 1,32% | - |
| 21.10.2024 | 19,61 | 19,87 | 18,83 | 18,87 | -4,50% | - |
| 18.10.2024 | 20,36 | 20,75 | 19,65 | 19,76 | -3,04% | - |
| 17.10.2024 | 19,45 | 20,56 | 19,44 | 20,38 | 4,73% | - |
| 16.10.2024 | 19,06 | 19,70 | 18,86 | 19,46 | 1,67% | - |
| 15.10.2024 | 19,00 | 19,33 | 18,70 | 19,14 | 0,95% | - |
| 14.10.2024 | 18,84 | 19,16 | 18,49 | 18,96 | 0,74% | - |
| 11.10.2024 | 18,11 | 19,45 | 18,06 | 18,82 | 4,27% | - |
| 10.10.2024 | 17,93 | 18,15 | 17,25 | 18,05 | 1,11% | - |
| 09.10.2024 | 18,08 | 18,36 | 17,63 | 17,85 | -1,60% | - |
| 08.10.2024 | 17,60 | 18,15 | 17,51 | 18,14 | 3,44% | 26,00 |
| 07.10.2024 | 18,01 | 18,06 | 17,15 | 17,54 | -2,66% | - |
| 04.10.2024 | 17,41 | 18,45 | 17,34 | 18,02 | 3,49% | - |
| 03.10.2024 | 19,95 | 19,96 | 17,19 | 17,41 | -9,08% | 400,00 |
| 02.10.2024 | 19,86 | 20,88 | 18,62 | 19,15 | -2,51% | - |
| 01.10.2024 | 15,11 | 20,16 | 14,88 | 19,65 | 29,67% | 200,00 |
| 30.09.2024 | 14,98 | 15,39 | 14,89 | 15,15 | 0,80% | - |
| 27.09.2024 | 14,97 | 15,48 | 14,94 | 15,03 | -0,20% | - |
| 26.09.2024 | 14,82 | 15,27 | 14,80 | 15,06 | 1,96% | - |
| 25.09.2024 | 14,76 | 14,91 | 14,58 | 14,77 | -0,34% | - |
| 24.09.2024 | 15,43 | 15,43 | 14,73 | 14,82 | -2,99% | 1.300,00 |
| 23.09.2024 | 14,59 | 15,31 | 14,54 | 15,28 | 4,50% | 100,00 |
| 20.09.2024 | 14,16 | 14,83 | 13,92 | 14,62 | 3,47% | - |
| 19.09.2024 | 14,00 | 14,34 | 13,98 | 14,13 | 0,78% | - |
| 18.09.2024 | 14,33 | 14,45 | 13,78 | 14,02 | -1,75% | - |
| 17.09.2024 | 13,77 | 14,33 | 13,70 | 14,27 | 3,33% | - |
| 16.09.2024 | 13,91 | 13,94 | 13,50 | 13,81 | -0,65% | - |
| 13.09.2024 | 13,76 | 14,06 | 13,56 | 13,90 | 0,87% | - |
| 12.09.2024 | 13,18 | 13,94 | 13,16 | 13,78 | 4,55% | - |
| 11.09.2024 | 12,99 | 13,20 | 12,57 | 13,18 | 1,15% | - |
| 10.09.2024 | 13,16 | 13,45 | 12,92 | 13,03 | -1,29% | - |
| 09.09.2024 | 13,82 | 13,98 | 13,17 | 13,20 | -4,28% | - |
| 06.09.2024 | 14,22 | 14,32 | 13,72 | 13,79 | -2,82% | - |
| 05.09.2024 | 14,76 | 15,09 | 14,14 | 14,19 | -4,19% | - |
| 04.09.2024 | 14,67 | 15,05 | 14,40 | 14,81 | 0,89% | - |
| 03.09.2024 | 13,69 | 14,81 | 13,61 | 14,68 | 7,23% | - |
| 02.09.2024 | 13,70 | 13,71 | 13,64 | 13,69 | 0,37% | - |
| 30.08.2024 | 13,32 | 13,70 | 13,18 | 13,64 | 2,56% | - |
| 29.08.2024 | 13,17 | 13,40 | 12,98 | 13,30 | 0,91% | - |
| 28.08.2024 | 12,83 | 13,21 | 12,72 | 13,18 | 2,65% | - |
| 27.08.2024 | 12,59 | 12,85 | 12,38 | 12,84 | 1,66% | - |
| 26.08.2024 | 12,04 | 12,72 | 12,04 | 12,63 | 5,16% | - |
| 23.08.2024 | 11,99 | 12,36 | 11,91 | 12,01 | 0,25% | - |
| 22.08.2024 | 11,99 | 12,13 | 11,87 | 11,98 | -0,58% | - |
| 21.08.2024 | 11,84 | 12,14 | 11,83 | 12,05 | 1,60% | - |
| 20.08.2024 | 12,21 | 12,23 | 11,75 | 11,86 | -2,39% | - |
| 19.08.2024 | 12,02 | 12,30 | 11,97 | 12,15 | 1,08% | - |
| 16.08.2024 | 12,23 | 12,45 | 11,97 | 12,02 | -1,56% | - |
| 15.08.2024 | 11,58 | 12,37 | 11,55 | 12,21 | 5,39% | 100,00 |
| 14.08.2024 | 11,55 | 11,64 | 11,25 | 11,59 | 0,61% | - |
| 13.08.2024 | 11,27 | 11,54 | 11,11 | 11,52 | 2,15% | - |
| 12.08.2024 | 11,42 | 11,60 | 11,14 | 11,27 | -1,46% | - |
| 09.08.2024 | 11,79 | 11,91 | 10,99 | 11,44 | -2,97% | - |
| 08.08.2024 | 11,89 | 12,18 | 11,73 | 11,79 | -0,92% | - |
| 07.08.2024 | 12,26 | 12,62 | 11,85 | 11,90 | -2,62% | - |
| 06.08.2024 | 12,26 | 12,56 | 12,17 | 12,22 | -0,49% | - |
| 05.08.2024 | 13,38 | 13,38 | 12,17 | 12,28 | -8,29% | 1.499,00 |
| 02.08.2024 | 13,67 | 13,67 | 12,90 | 13,39 | -1,90% | - |
| 01.08.2024 | 14,36 | 14,48 | 13,53 | 13,65 | -5,01% | - |
| 31.07.2024 | 14,37 | 14,81 | 14,12 | 14,37 | -0,48% | - |
| 30.07.2024 | 14,06 | 14,60 | 13,94 | 14,44 | 2,92% | - |
| 29.07.2024 | 14,31 | 14,68 | 13,94 | 14,03 | -1,54% | - |
| 26.07.2024 | 13,55 | 14,32 | 13,54 | 14,25 | 5,24% | - |
| 25.07.2024 | 13,36 | 13,86 | 13,33 | 13,54 | 1,42% | - |
| 24.07.2024 | 13,63 | 13,85 | 13,30 | 13,35 | -1,98% | - |
| 23.07.2024 | 12,99 | 13,76 | 12,92 | 13,62 | 4,77% | - |
| 22.07.2024 | 13,08 | 13,19 | 12,58 | 13,00 | -0,84% | - |
| 19.07.2024 | 12,93 | 13,12 | 12,72 | 13,11 | 1,71% | - |
| 18.07.2024 | 12,74 | 13,07 | 12,58 | 12,89 | 1,42% | - |