23,250€
-2,68%
Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,93 | 24,20 | 23,14 | 23,46 | -1,72% | - |
| 03.12.2024 | 24,05 | 24,23 | 23,67 | 23,87 | -0,75% | - |
| 02.12.2024 | 23,59 | 24,17 | 23,44 | 24,05 | 2,45% | - |
| 29.11.2024 | 23,50 | 23,85 | 23,10 | 23,48 | -0,02% | - |
| 28.11.2024 | 23,46 | 23,50 | 23,44 | 23,48 | 0,36% | - |
| 27.11.2024 | 23,46 | 23,83 | 23,27 | 23,40 | -0,15% | - |
| 26.11.2024 | 23,82 | 23,93 | 23,27 | 23,43 | -1,58% | - |
| 25.11.2024 | 22,67 | 24,01 | 22,41 | 23,81 | 5,03% | - |
| 22.11.2024 | 22,56 | 22,83 | 22,31 | 22,67 | 0,67% | - |
| 21.11.2024 | 21,66 | 22,59 | 21,53 | 22,52 | 4,00% | - |
| 20.11.2024 | 20,67 | 21,65 | 20,48 | 21,65 | 5,07% | - |
| 19.11.2024 | 20,67 | 20,79 | 19,99 | 20,61 | -0,41% | - |
| 18.11.2024 | 20,62 | 22,23 | 20,48 | 20,69 | 0,63% | - |
| 15.11.2024 | 20,25 | 20,75 | 20,12 | 20,56 | 0,86% | - |
| 14.11.2024 | 19,64 | 20,40 | 19,59 | 20,39 | 3,85% | - |
| 13.11.2024 | 19,69 | 20,24 | 19,63 | 19,63 | -0,51% | - |
| 12.11.2024 | 19,76 | 19,96 | 19,36 | 19,73 | -0,04% | - |
| 11.11.2024 | 20,03 | 20,52 | 19,69 | 19,74 | -1,38% | - |
| 08.11.2024 | 19,78 | 20,22 | 19,74 | 20,02 | 1,50% | - |
| 07.11.2024 | 20,41 | 20,42 | 19,64 | 19,72 | -3,21% | - |
| 06.11.2024 | 19,74 | 20,62 | 19,74 | 20,38 | 6,91% | - |
| 05.11.2024 | 18,13 | 19,13 | 18,07 | 19,06 | 5,28% | - |
| 04.11.2024 | 18,90 | 19,12 | 18,04 | 18,10 | -4,59% | - |
| 01.11.2024 | 18,71 | 18,98 | 18,42 | 18,97 | 0,31% | - |
| 31.10.2024 | 18,96 | 19,29 | 18,71 | 18,92 | -0,26% | - |
| 30.10.2024 | 19,12 | 19,25 | 18,84 | 18,97 | -1,38% | - |
| 29.10.2024 | 19,30 | 19,72 | 19,10 | 19,23 | 0,14% | - |
| 28.10.2024 | 18,45 | 19,32 | 18,38 | 19,20 | 4,62% | - |
| 25.10.2024 | 18,62 | 18,79 | 18,31 | 18,36 | -1,38% | - |
| 24.10.2024 | 19,23 | 19,28 | 18,57 | 18,61 | -2,62% | - |
| 23.10.2024 | 19,06 | 19,19 | 18,84 | 19,11 | -0,11% | - |
| 22.10.2024 | 18,86 | 19,23 | 18,78 | 19,13 | 1,22% | - |
| 21.10.2024 | 19,82 | 19,87 | 18,88 | 18,90 | -4,64% | - |
| 18.10.2024 | 20,33 | 20,74 | 19,65 | 19,82 | -2,69% | - |
| 17.10.2024 | 19,44 | 20,53 | 19,42 | 20,37 | 4,70% | - |
| 16.10.2024 | 19,11 | 19,69 | 18,88 | 19,46 | 1,70% | - |
| 15.10.2024 | 19,04 | 19,30 | 18,70 | 19,13 | 0,69% | - |
| 14.10.2024 | 18,88 | 19,14 | 18,58 | 19,00 | 0,61% | - |
| 11.10.2024 | 18,10 | 19,45 | 18,05 | 18,88 | 4,21% | - |
| 10.10.2024 | 17,91 | 18,12 | 17,24 | 18,12 | 0,99% | - |
| 09.10.2024 | 18,07 | 18,36 | 17,65 | 17,94 | -0,75% | - |
| 08.10.2024 | 17,59 | 18,14 | 17,50 | 18,08 | 2,99% | 100,00 |
| 07.10.2024 | 18,00 | 18,10 | 17,15 | 17,55 | -2,37% | - |
| 04.10.2024 | 17,36 | 18,40 | 17,34 | 17,98 | 3,85% | - |
| 03.10.2024 | 19,10 | 19,17 | 17,19 | 17,31 | -9,41% | - |
| 02.10.2024 | 19,75 | 20,89 | 18,61 | 19,11 | -3,70% | 300,00 |
| 01.10.2024 | 15,11 | 20,15 | 14,88 | 19,85 | 31,18% | - |
| 30.09.2024 | 14,98 | 15,38 | 14,88 | 15,13 | 0,97% | - |
| 27.09.2024 | 15,00 | 15,47 | 14,97 | 14,99 | 0,00% | - |
| 26.09.2024 | 14,85 | 15,27 | 14,83 | 14,99 | 1,13% | - |
| 25.09.2024 | 14,70 | 14,91 | 14,58 | 14,82 | 0,22% | - |
| 24.09.2024 | 15,24 | 15,40 | 14,72 | 14,79 | -3,02% | - |
| 23.09.2024 | 14,60 | 15,33 | 14,52 | 15,25 | 4,42% | - |
| 20.09.2024 | 14,15 | 14,85 | 13,90 | 14,60 | 3,34% | - |
| 19.09.2024 | 14,06 | 14,34 | 13,99 | 14,13 | 0,88% | - |
| 18.09.2024 | 14,33 | 14,46 | 13,80 | 14,01 | -2,10% | - |
| 17.09.2024 | 13,77 | 14,31 | 13,70 | 14,31 | 4,04% | - |
| 16.09.2024 | 13,89 | 13,91 | 13,50 | 13,75 | -1,31% | - |
| 13.09.2024 | 13,76 | 14,05 | 13,56 | 13,93 | 1,10% | - |
| 12.09.2024 | 13,20 | 13,93 | 13,16 | 13,78 | 4,57% | - |
| 11.09.2024 | 12,91 | 13,20 | 12,58 | 13,18 | 1,32% | - |
| 10.09.2024 | 13,14 | 13,44 | 12,90 | 13,01 | -1,36% | 200,00 |
| 09.09.2024 | 13,88 | 13,99 | 13,19 | 13,19 | -4,64% | - |
| 06.09.2024 | 14,23 | 14,32 | 13,72 | 13,83 | -2,80% | - |
| 05.09.2024 | 14,55 | 15,08 | 14,15 | 14,23 | -3,64% | - |
| 04.09.2024 | 14,61 | 15,04 | 14,40 | 14,77 | 0,51% | - |
| 03.09.2024 | 13,66 | 14,80 | 13,59 | 14,69 | 7,42% | - |
| 02.09.2024 | 13,68 | 13,68 | 13,64 | 13,68 | -0,17% | - |
| 30.08.2024 | 13,34 | 13,70 | 13,19 | 13,70 | 3,26% | - |
| 29.08.2024 | 13,19 | 13,39 | 13,00 | 13,27 | 0,58% | - |
| 28.08.2024 | 12,88 | 13,20 | 12,74 | 13,19 | 2,91% | - |
| 27.08.2024 | 12,58 | 12,84 | 12,36 | 12,82 | 1,67% | - |
| 26.08.2024 | 12,05 | 12,71 | 12,04 | 12,61 | 4,69% | - |
| 23.08.2024 | 12,00 | 12,34 | 11,96 | 12,04 | 0,50% | - |
| 22.08.2024 | 12,00 | 12,12 | 11,88 | 11,98 | -0,17% | - |
| 21.08.2024 | 11,86 | 12,11 | 11,82 | 12,00 | 1,33% | - |
| 20.08.2024 | 12,22 | 12,23 | 11,75 | 11,84 | -2,91% | - |
| 19.08.2024 | 12,00 | 12,30 | 11,99 | 12,20 | 1,29% | - |
| 16.08.2024 | 12,24 | 12,43 | 11,98 | 12,04 | -1,59% | - |
| 15.08.2024 | 11,58 | 12,37 | 11,57 | 12,24 | 5,91% | - |
| 14.08.2024 | 11,53 | 11,63 | 11,25 | 11,56 | 0,30% | - |
| 13.08.2024 | 11,28 | 11,53 | 11,12 | 11,52 | 2,22% | - |
| 12.08.2024 | 11,43 | 11,60 | 11,15 | 11,27 | -1,40% | - |
| 09.08.2024 | 11,78 | 11,91 | 10,98 | 11,43 | -3,18% | - |
| 08.08.2024 | 11,86 | 12,17 | 11,74 | 11,81 | -0,70% | - |
| 07.08.2024 | 12,36 | 12,62 | 11,88 | 11,89 | -2,86% | - |
| 06.08.2024 | 12,39 | 12,55 | 12,20 | 12,24 | -0,26% | - |
| 05.08.2024 | 13,21 | 13,25 | 12,20 | 12,27 | -8,24% | - |
| 02.08.2024 | 13,58 | 13,59 | 12,91 | 13,37 | -2,25% | - |
| 01.08.2024 | 14,35 | 14,48 | 13,53 | 13,68 | -4,56% | - |
| 31.07.2024 | 14,38 | 14,79 | 14,12 | 14,33 | -0,56% | - |
| 30.07.2024 | 14,07 | 14,58 | 13,95 | 14,41 | 2,53% | - |
| 29.07.2024 | 14,35 | 14,66 | 13,98 | 14,06 | -1,78% | - |
| 26.07.2024 | 13,58 | 14,31 | 13,56 | 14,31 | 5,71% | - |
| 25.07.2024 | 13,37 | 13,86 | 13,33 | 13,54 | 1,39% | 130,00 |
| 24.07.2024 | 13,60 | 13,83 | 13,31 | 13,36 | -1,98% | - |
| 23.07.2024 | 12,98 | 13,75 | 12,92 | 13,63 | 4,81% | - |
| 22.07.2024 | 13,08 | 13,27 | 12,58 | 13,00 | -0,82% | - |
| 19.07.2024 | 12,94 | 13,11 | 12,72 | 13,11 | 1,40% | - |
| 18.07.2024 | 12,76 | 13,05 | 12,61 | 12,93 | 1,36% | - |