13,815€
-4,49%
Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -3,77% | - |
| 05.09.2024 | 14,47 | 14,47 | 14,47 | 14,47 | 0,59% | 140,00 |
| 04.09.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 7,31% | - |
| 03.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,04% | - |
| 02.09.2024 | 13,41 | 13,41 | 13,41 | 13,41 | 2,72% | - |
| 30.08.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,32% | - |
| 29.08.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 2,06% | - |
| 28.08.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 2,27% | - |
| 27.08.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 4,49% | - |
| 26.08.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 0,72% | - |
| 23.08.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -0,30% | - |
| 22.08.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 1,12% | - |
| 21.08.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -2,80% | - |
| 20.08.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 1,61% | - |
| 19.08.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -4,35% | - |
| 16.08.2024 | 11,98 | 12,31 | 11,98 | 12,31 | 8,70% | 4,00 |
| 15.08.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 0,22% | - |
| 14.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,31% | - |
| 13.08.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -1,43% | - |
| 12.08.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -3,15% | - |
| 09.08.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -0,64% | - |
| 08.08.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -3,12% | - |
| 07.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -0,04% | - |
| 06.08.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -6,49% | - |
| 05.08.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -3,96% | - |
| 02.08.2024 | 13,39 | 13,39 | 13,39 | 13,39 | -4,56% | - |
| 01.08.2024 | 14,03 | 14,03 | 14,03 | 14,03 | -0,43% | - |
| 31.07.2024 | 14,09 | 14,09 | 14,09 | 14,09 | 2,21% | - |
| 30.07.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -1,85% | - |
| 29.07.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 5,84% | 260,00 |
| 26.07.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 1,34% | - |
| 25.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,91% | - |
| 24.07.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 4,75% | - |
| 23.07.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,54% | - |
| 22.07.2024 | 12,85 | 12,95 | 12,85 | 12,95 | 2,13% | 100,00 |
| 19.07.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 1,36% | - |
| 18.07.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -0,71% | - |
| 17.07.2024 | 12,15 | 12,60 | 12,15 | 12,60 | 9,38% | 1.200,00 |
| 16.07.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 1,10% | - |
| 15.07.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,89% | - |
| 12.07.2024 | 11,29 | 11,29 | 11,29 | 11,29 | 4,59% | - |
| 11.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,44% | - |
| 10.07.2024 | 10,85 | 11,18 | 10,85 | 11,18 | -0,40% | 90,00 |
| 09.07.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -0,31% | - |
| 08.07.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 1,40% | - |
| 05.07.2024 | 11,11 | 11,11 | 11,11 | 11,11 | -0,27% | - |
| 04.07.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -3,34% | - |
| 03.07.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -1,45% | - |
| 02.07.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -2,09% | - |
| 01.07.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 0,93% | - |
| 28.06.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -2,27% | - |
| 27.06.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 0,08% | - |
| 26.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,04% | - |
| 25.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,51% | - |
| 24.06.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,20% | - |
| 21.06.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -1,36% | - |
| 20.06.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,00% | - |
| 19.06.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,04% | - |
| 18.06.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 3,18% | - |
| 17.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,81% | - |
| 14.06.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -0,64% | - |
| 13.06.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -3,02% | - |
| 12.06.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -0,77% | - |
| 11.06.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -2,91% | - |
| 10.06.2024 | 13,41 | 13,41 | 13,41 | 13,41 | -4,18% | - |
| 07.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 16,00% | - |
| 06.06.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 10,33% | - |
| 05.06.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -1,17% | - |
| 04.06.2024 | 11,07 | 11,07 | 11,07 | 11,07 | 1,93% | - |
| 03.06.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 1,97% | - |
| 31.05.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 1,72% | - |
| 30.05.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -1,88% | - |
| 29.05.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 0,09% | - |
| 28.05.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,23% | - |
| 27.05.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -2,11% | - |
| 24.05.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -1,67% | - |
| 23.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,02% | - |
| 22.05.2024 | 9,79 | 10,77 | 9,79 | 10,77 | 7,49% | 80,00 |
| 21.05.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -0,94% | - |
| 20.05.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 1,45% | - |
| 17.05.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 4,79% | - |
| 16.05.2024 | 9,51 | 9,51 | 9,51 | 9,51 | 1,34% | - |
| 15.05.2024 | 9,39 | 9,39 | 9,39 | 9,39 | 3,30% | - |
| 14.05.2024 | 9,09 | 9,09 | 9,09 | 9,09 | -3,63% | - |
| 13.05.2024 | 9,18 | 9,43 | 9,18 | 9,43 | 5,08% | 267,00 |
| 10.05.2024 | 8,97 | 8,97 | 8,97 | 8,97 | 1,70% | - |
| 09.05.2024 | 8,82 | 8,82 | 8,82 | 8,82 | 0,09% | - |
| 08.05.2024 | 8,82 | 8,82 | 8,82 | 8,82 | -2,09% | - |
| 07.05.2024 | 8,83 | 9,00 | 8,83 | 9,00 | 3,40% | - |
| 06.05.2024 | 8,71 | 8,71 | 8,71 | 8,71 | -1,80% | - |
| 03.05.2024 | 8,59 | 8,87 | 8,59 | 8,87 | 7,26% | 60,00 |
| 02.05.2024 | 8,27 | 8,27 | 8,27 | 8,27 | -3,70% | - |
| 30.04.2024 | 8,59 | 8,59 | 8,59 | 8,59 | 0,75% | - |
| 29.04.2024 | 8,33 | 8,52 | 8,33 | 8,52 | 5,24% | - |
| 26.04.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 0,40% | - |
| 25.04.2024 | 8,07 | 8,07 | 8,07 | 8,07 | -1,05% | - |
| 24.04.2024 | 8,15 | 8,15 | 8,15 | 8,15 | -5,21% | - |
| 23.04.2024 | 8,38 | 8,60 | 8,38 | 8,60 | -0,76% | 100,00 |
| 22.04.2024 | 8,51 | 8,67 | 8,51 | 8,67 | -1,66% | - |
| 19.04.2024 | 8,62 | 8,81 | 8,62 | 8,81 | 0,46% | - |