Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 28,72 | 28,80 | 27,78 | 28,24 | -1,19% | 507.467,00 |
| 17.01.2025 | 28,34 | 28,72 | 27,93 | 28,58 | 1,96% | 548.810,00 |
| 16.01.2025 | 28,27 | 28,35 | 27,51 | 28,03 | -0,78% | 501.233,00 |
| 15.01.2025 | 28,75 | 29,25 | 27,80 | 28,25 | 0,82% | 470.212,00 |
| 14.01.2025 | 27,80 | 28,19 | 27,42 | 28,02 | 1,19% | 471.358,00 |
| 13.01.2025 | 26,92 | 27,79 | 26,66 | 27,69 | 1,47% | 490.102,00 |
| 10.01.2025 | 28,17 | 28,29 | 27,25 | 27,29 | -5,41% | 445.008,00 |
| 08.01.2025 | 28,40 | 28,94 | 27,61 | 28,85 | 0,70% | 457.267,00 |
| 07.01.2025 | 28,36 | 28,82 | 27,82 | 28,65 | 1,96% | 607.940,00 |
| 06.01.2025 | 28,52 | 28,54 | 27,22 | 28,10 | -1,71% | 812.611,00 |
| 03.01.2025 | 27,55 | 28,59 | 26,90 | 28,59 | 3,62% | 775.384,00 |
| 02.01.2025 | 27,40 | 27,78 | 27,03 | 27,59 | 1,03% | 582.131,00 |
| 31.12.2024 | 27,47 | 27,91 | 27,00 | 27,31 | 0,40% | 788.470,00 |
| 30.12.2024 | 26,85 | 27,52 | 26,43 | 27,20 | 1,08% | 547.478,00 |
| 27.12.2024 | 26,99 | 27,23 | 26,51 | 26,91 | -1,28% | 580.843,00 |
| 26.12.2024 | 26,80 | 27,37 | 26,50 | 27,26 | 1,68% | 494.544,00 |
| 24.12.2024 | 25,85 | 26,88 | 25,56 | 26,81 | 4,52% | 310.668,00 |
| 23.12.2024 | 25,68 | 26,19 | 25,55 | 25,65 | -0,89% | 651.793,00 |
| 20.12.2024 | 26,01 | 26,58 | 25,63 | 25,88 | -1,26% | 2.739.217,00 |
| 19.12.2024 | 26,55 | 26,73 | 26,04 | 26,21 | -0,98% | 653.266,00 |
| 18.12.2024 | 27,84 | 28,28 | 26,18 | 26,47 | -5,93% | 800.245,00 |
| 17.12.2024 | 27,66 | 28,27 | 27,40 | 28,14 | 0,79% | 822.279,00 |
| 16.12.2024 | 27,87 | 28,19 | 27,23 | 27,92 | -2,00% | 895.632,00 |
| 13.12.2024 | 28,49 | 28,55 | 27,69 | 28,49 | 0,11% | 830.849,00 |
| 12.12.2024 | 28,08 | 28,96 | 28,01 | 28,46 | 1,35% | 711.328,00 |
| 11.12.2024 | 30,51 | 31,24 | 27,95 | 28,08 | -5,20% | 1.605.220,00 |
| 10.12.2024 | 28,20 | 32,20 | 28,18 | 29,62 | 20,02% | 2.751.102,00 |
| 09.12.2024 | 24,36 | 24,92 | 24,04 | 24,68 | 2,53% | 1.190.700,00 |
| 06.12.2024 | 24,37 | 24,37 | 23,67 | 24,07 | -0,86% | 472.021,00 |
| 05.12.2024 | 24,60 | 24,80 | 24,14 | 24,28 | -1,54% | 435.851,00 |
| 04.12.2024 | 25,30 | 25,35 | 24,38 | 24,66 | -1,71% | 432.041,00 |
| 03.12.2024 | 25,21 | 25,48 | 24,87 | 25,09 | -0,63% | 655.041,00 |
| 02.12.2024 | 24,87 | 25,35 | 24,54 | 25,25 | 1,69% | 669.638,00 |
| 29.11.2024 | 24,78 | 24,96 | 24,32 | 24,83 | 0,44% | 309.019,00 |
| 27.11.2024 | 24,91 | 25,20 | 24,63 | 24,72 | 0,57% | 430.000,00 |
| 26.11.2024 | 25,10 | 25,20 | 24,35 | 24,58 | -1,48% | 693.840,00 |
| 25.11.2024 | 23,77 | 25,23 | 23,50 | 24,95 | 5,68% | 1.344.591,00 |
| 22.11.2024 | 23,54 | 23,78 | 23,23 | 23,61 | 3,37% | 657.459,00 |
| 20.11.2024 | 21,66 | 22,84 | 21,56 | 22,84 | 4,58% | 815.732,00 |
| 19.11.2024 | 21,73 | 22,06 | 21,11 | 21,84 | -0,23% | 843.362,00 |
| 18.11.2024 | 21,75 | 23,50 | 21,75 | 21,89 | 1,06% | 1.128.325,00 |
| 15.11.2024 | 21,60 | 21,85 | 21,14 | 21,66 | 0,98% | 456.233,00 |
| 14.11.2024 | 20,81 | 21,53 | 20,63 | 21,45 | 3,42% | 493.370,00 |
| 13.11.2024 | 21,10 | 21,39 | 20,71 | 20,74 | -1,05% | 407.016,00 |
| 12.11.2024 | 20,81 | 21,19 | 20,55 | 20,96 | -0,33% | 535.689,00 |
| 11.11.2024 | 21,91 | 21,92 | 20,93 | 21,03 | -1,91% | 737.673,00 |
| 08.11.2024 | 21,33 | 21,69 | 21,27 | 21,44 | 0,61% | 394.506,00 |
| 07.11.2024 | 21,88 | 21,93 | 21,19 | 21,31 | -2,69% | 490.561,00 |
| 06.11.2024 | 21,92 | 22,16 | 21,27 | 21,90 | 5,14% | 781.001,00 |
| 05.11.2024 | 19,79 | 20,92 | 19,78 | 20,83 | 5,74% | 450.975,00 |
| 04.11.2024 | 20,27 | 20,52 | 19,62 | 19,70 | -4,28% | 519.342,00 |
| 01.11.2024 | 20,59 | 20,64 | 19,99 | 20,58 | 1,18% | 482.428,00 |
| 31.10.2024 | 20,78 | 21,00 | 20,32 | 20,34 | -1,60% | 396.385,00 |
| 30.10.2024 | 20,48 | 20,92 | 20,44 | 20,67 | -0,19% | 308.475,00 |
| 29.10.2024 | 20,75 | 21,23 | 20,52 | 20,71 | -0,77% | 330.362,00 |
| 28.10.2024 | 20,09 | 20,90 | 19,98 | 20,87 | 5,19% | 356.752,00 |
| 25.10.2024 | 20,26 | 20,34 | 19,75 | 19,84 | -1,54% | 321.948,00 |
| 24.10.2024 | 20,60 | 20,82 | 20,07 | 20,15 | -2,28% | 351.769,00 |
| 23.10.2024 | 20,53 | 20,69 | 20,30 | 20,62 | -0,15% | 472.923,00 |
| 22.10.2024 | 20,47 | 20,78 | 20,35 | 20,65 | 1,03% | 404.860,00 |
| 21.10.2024 | 21,44 | 21,46 | 20,40 | 20,44 | -5,06% | 427.503,00 |
| 18.10.2024 | 22,20 | 22,53 | 21,35 | 21,53 | -2,36% | 599.327,00 |
| 17.10.2024 | 21,12 | 22,25 | 21,00 | 22,05 | 4,40% | 743.375,00 |
| 16.10.2024 | 20,85 | 21,40 | 20,52 | 21,12 | 1,49% | 637.451,00 |
| 15.10.2024 | 20,72 | 21,07 | 20,35 | 20,81 | 0,43% | 633.636,00 |
| 14.10.2024 | 20,50 | 20,89 | 20,27 | 20,72 | 0,44% | 615.166,00 |
| 11.10.2024 | 20,85 | 21,00 | 19,95 | 20,63 | 4,19% | 655.771,00 |
| 10.10.2024 | 19,50 | 19,82 | 18,84 | 19,80 | 0,97% | 698.167,00 |
| 09.10.2024 | 19,77 | 20,11 | 19,32 | 19,61 | -1,21% | 663.403,00 |
| 08.10.2024 | 19,33 | 19,91 | 19,20 | 19,85 | 2,74% | 1.235.898,00 |
| 07.10.2024 | 19,39 | 19,59 | 18,81 | 19,32 | -2,23% | 807.754,00 |
| 04.10.2024 | 19,43 | 20,19 | 19,22 | 19,76 | 3,46% | 1.124.107,00 |
| 03.10.2024 | 21,06 | 21,25 | 18,95 | 19,10 | -9,48% | 1.407.600,00 |
| 02.10.2024 | 22,43 | 23,15 | 20,50 | 21,10 | -3,92% | 1.849.004,00 |
| 01.10.2024 | 19,35 | 22,33 | 19,06 | 21,96 | 30,56% | 7.287.706,00 |
| 30.09.2024 | 16,51 | 17,16 | 16,51 | 16,82 | 0,54% | 1.011.396,00 |
| 27.09.2024 | 16,81 | 17,29 | 16,72 | 16,73 | 0,00% | 592.496,00 |
| 26.09.2024 | 16,66 | 16,99 | 16,49 | 16,73 | 1,39% | 435.122,00 |
| 25.09.2024 | 16,55 | 16,66 | 16,27 | 16,50 | 0,00% | 499.726,00 |
| 24.09.2024 | 17,14 | 17,17 | 16,45 | 16,50 | -2,60% | 672.032,00 |
| 23.09.2024 | 16,27 | 17,04 | 16,18 | 16,94 | 4,05% | 632.305,00 |
| 20.09.2024 | 15,57 | 16,57 | 15,46 | 16,28 | 3,04% | 1.877.171,00 |
| 19.09.2024 | 15,82 | 15,95 | 15,56 | 15,80 | 1,54% | 486.189,00 |
| 18.09.2024 | 15,83 | 16,14 | 15,35 | 15,56 | -2,26% | 484.005,00 |
| 17.09.2024 | 15,45 | 15,92 | 15,23 | 15,92 | 3,85% | 467.788,00 |
| 16.09.2024 | 15,41 | 15,48 | 15,01 | 15,33 | -0,58% | 403.422,00 |
| 13.09.2024 | 15,50 | 15,66 | 15,03 | 15,42 | 1,11% | 547.534,00 |
| 12.09.2024 | 14,67 | 15,42 | 14,65 | 15,25 | 5,10% | 573.138,00 |
| 11.09.2024 | 14,18 | 14,55 | 13,84 | 14,51 | 1,33% | 564.045,00 |
| 10.09.2024 | 14,55 | 14,82 | 14,20 | 14,32 | -1,45% | 519.373,00 |
| 09.09.2024 | 15,21 | 15,25 | 14,53 | 14,53 | -5,22% | 436.403,00 |
| 06.09.2024 | 15,72 | 16,00 | 15,19 | 15,33 | -2,97% | 370.303,00 |
| 05.09.2024 | 16,61 | 16,72 | 15,70 | 15,80 | -3,42% | 464.910,00 |
| 04.09.2024 | 16,06 | 16,69 | 15,92 | 16,36 | 0,99% | 678.004,00 |
| 03.09.2024 | 15,08 | 16,36 | 15,08 | 16,20 | 7,07% | 1.202.492,00 |
| 30.08.2024 | 14,84 | 15,15 | 14,57 | 15,13 | 2,51% | 595.680,00 |
| 29.08.2024 | 14,74 | 14,84 | 14,33 | 14,76 | 0,82% | 507.048,00 |
| 28.08.2024 | 14,33 | 14,67 | 14,15 | 14,64 | 2,02% | 518.178,00 |
| 27.08.2024 | 14,01 | 14,36 | 13,81 | 14,35 | 2,14% | 403.788,00 |
| 26.08.2024 | 13,61 | 14,19 | 13,59 | 14,05 | 4,31% | 349.003,00 |