Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 38,90 | 40,28 | 38,86 | 40,04 | 1,29% | 1.784.343,00 |
| 01.10.2025 | 38,42 | 39,69 | 37,84 | 39,53 | 5,08% | 3.002.224,00 |
| 30.09.2025 | 33,80 | 38,06 | 33,78 | 37,62 | 18,45% | 4.021.936,00 |
| 29.09.2025 | 31,73 | 31,91 | 30,57 | 31,76 | 0,44% | 1.395.452,00 |
| 26.09.2025 | 30,12 | 31,67 | 30,02 | 31,62 | 4,74% | 989.238,00 |
| 25.09.2025 | 30,31 | 30,90 | 29,54 | 30,19 | 3,53% | 1.287.118,00 |
| 24.09.2025 | 29,67 | 29,79 | 29,15 | 29,16 | -1,12% | 723.397,00 |
| 23.09.2025 | 28,95 | 29,62 | 28,71 | 29,49 | 2,15% | 853.712,00 |
| 22.09.2025 | 29,53 | 29,67 | 28,79 | 28,87 | -3,02% | 1.044.632,00 |
| 19.09.2025 | 30,89 | 31,01 | 29,64 | 29,77 | -3,38% | 2.441.392,00 |
| 18.09.2025 | 30,48 | 30,95 | 30,22 | 30,81 | 1,45% | 1.522.361,00 |
| 17.09.2025 | 29,28 | 30,50 | 28,81 | 30,37 | 4,40% | 1.834.500,00 |
| 16.09.2025 | 28,24 | 29,24 | 28,01 | 29,09 | 3,89% | 1.116.907,00 |
| 15.09.2025 | 29,02 | 29,20 | 27,97 | 28,00 | -4,04% | 748.368,00 |
| 12.09.2025 | 29,52 | 29,62 | 29,18 | 29,18 | -1,55% | 584.866,00 |
| 11.09.2025 | 28,48 | 29,81 | 28,40 | 29,64 | 4,26% | 918.080,00 |
| 10.09.2025 | 28,57 | 28,85 | 28,27 | 28,43 | -0,80% | 829.493,00 |
| 09.09.2025 | 28,79 | 28,90 | 28,03 | 28,66 | -0,45% | 617.870,00 |
| 08.09.2025 | 28,88 | 29,15 | 28,21 | 28,79 | -0,55% | 1.080.550,00 |
| 05.09.2025 | 29,00 | 29,30 | 28,48 | 28,95 | 0,14% | 719.244,00 |
| 04.09.2025 | 28,45 | 28,98 | 28,13 | 28,91 | 2,81% | 1.007.078,00 |
| 03.09.2025 | 27,95 | 28,56 | 27,92 | 28,12 | -0,14% | 784.110,00 |
| 02.09.2025 | 27,90 | 28,32 | 27,63 | 28,16 | -0,42% | 719.527,00 |
| 29.08.2025 | 28,10 | 28,30 | 27,66 | 28,28 | 1,29% | 800.438,00 |
| 28.08.2025 | 27,56 | 28,00 | 27,21 | 27,92 | 1,45% | 791.990,00 |
| 27.08.2025 | 27,60 | 28,10 | 27,34 | 27,52 | -1,43% | 771.690,00 |
| 26.08.2025 | 27,55 | 28,12 | 27,37 | 27,92 | 1,68% | 1.217.089,00 |
| 25.08.2025 | 27,04 | 27,83 | 26,95 | 27,46 | 0,18% | 804.793,00 |
| 22.08.2025 | 26,91 | 27,50 | 26,76 | 27,41 | 1,63% | 653.695,00 |
| 21.08.2025 | 27,10 | 27,12 | 26,44 | 26,97 | -1,17% | 713.426,00 |
| 20.08.2025 | 26,81 | 27,39 | 26,65 | 27,29 | 1,98% | 742.273,00 |
| 19.08.2025 | 26,85 | 26,99 | 26,55 | 26,76 | 0,49% | 480.240,00 |
| 18.08.2025 | 26,25 | 26,70 | 25,97 | 26,63 | 0,57% | 721.537,00 |
| 15.08.2025 | 26,52 | 26,68 | 26,03 | 26,48 | 0,23% | 838.804,00 |
| 14.08.2025 | 26,80 | 26,99 | 26,02 | 26,42 | -3,61% | 714.992,00 |
| 13.08.2025 | 26,46 | 27,76 | 26,45 | 27,41 | 2,43% | 811.659,00 |
| 12.08.2025 | 25,38 | 26,87 | 25,15 | 26,76 | 6,83% | 694.574,00 |
| 11.08.2025 | 26,04 | 26,22 | 24,88 | 25,05 | -4,06% | 998.464,00 |
| 08.08.2025 | 26,66 | 26,83 | 25,97 | 26,11 | -1,77% | 470.386,00 |
| 07.08.2025 | 27,52 | 27,68 | 26,35 | 26,58 | -3,35% | 785.965,00 |
| 06.08.2025 | 26,80 | 27,81 | 26,71 | 27,50 | 3,85% | 935.446,00 |
| 05.08.2025 | 26,16 | 26,54 | 25,55 | 26,48 | 0,42% | 1.159.825,00 |
| 04.08.2025 | 27,11 | 27,33 | 25,87 | 26,37 | -2,37% | 763.059,00 |
| 01.08.2025 | 27,25 | 27,35 | 26,48 | 27,01 | -2,28% | 962.689,00 |
| 31.07.2025 | 27,72 | 27,72 | 27,07 | 27,64 | -0,90% | 752.964,00 |
| 30.07.2025 | 27,58 | 28,44 | 27,58 | 27,89 | 0,83% | 904.693,00 |
| 29.07.2025 | 28,40 | 28,40 | 27,50 | 27,66 | -2,71% | 898.053,00 |
| 28.07.2025 | 28,19 | 28,74 | 27,96 | 28,43 | 0,78% | 1.370.640,00 |
| 25.07.2025 | 27,86 | 28,40 | 27,42 | 28,21 | 2,51% | 1.405.617,00 |
| 24.07.2025 | 27,84 | 27,88 | 27,22 | 27,52 | -1,36% | 898.099,00 |
| 23.07.2025 | 27,78 | 27,95 | 27,48 | 27,90 | 1,79% | 961.607,00 |
| 22.07.2025 | 27,20 | 28,39 | 27,00 | 27,41 | 3,63% | 1.534.378,00 |
| 21.07.2025 | 27,40 | 27,99 | 26,38 | 26,45 | -3,04% | 1.116.201,00 |
| 18.07.2025 | 27,64 | 27,68 | 26,85 | 27,28 | -0,33% | 1.181.747,00 |
| 17.07.2025 | 26,65 | 27,60 | 26,55 | 27,37 | 4,23% | 1.901.255,00 |
| 16.07.2025 | 25,39 | 26,37 | 24,20 | 26,26 | 12,27% | 3.009.087,00 |
| 15.07.2025 | 23,85 | 24,56 | 23,36 | 23,39 | -1,56% | 1.348.179,00 |
| 14.07.2025 | 23,92 | 24,16 | 23,60 | 23,76 | -0,21% | 801.790,00 |
| 11.07.2025 | 23,89 | 24,15 | 23,39 | 23,81 | -0,33% | 848.724,00 |
| 10.07.2025 | 23,06 | 24,15 | 22,85 | 23,89 | 3,69% | 1.263.091,00 |
| 09.07.2025 | 22,71 | 23,07 | 22,12 | 23,04 | 1,86% | 1.084.671,00 |
| 08.07.2025 | 22,92 | 23,02 | 22,47 | 22,62 | -1,78% | 1.065.024,00 |
| 07.07.2025 | 23,18 | 23,68 | 22,85 | 23,03 | -0,99% | 1.159.674,00 |
| 03.07.2025 | 23,22 | 23,39 | 22,93 | 23,26 | 0,95% | 474.210,00 |
| 02.07.2025 | 22,80 | 23,10 | 22,45 | 23,04 | 0,70% | 996.912,00 |
| 01.07.2025 | 23,02 | 23,55 | 22,55 | 22,88 | -1,84% | 1.211.742,00 |
| 30.06.2025 | 22,58 | 23,80 | 22,43 | 23,31 | 2,37% | 2.023.441,00 |
| 27.06.2025 | 23,21 | 23,42 | 22,51 | 22,77 | 6,01% | 2.008.180,00 |
| 26.06.2025 | 21,65 | 21,78 | 21,28 | 21,48 | -0,88% | 856.707,00 |
| 25.06.2025 | 21,90 | 22,06 | 21,42 | 21,67 | 0,00% | 946.352,00 |
| 24.06.2025 | 22,39 | 22,49 | 21,60 | 21,67 | -3,56% | 1.381.048,00 |
| 23.06.2025 | 21,39 | 22,51 | 21,27 | 22,47 | 5,05% | 1.152.074,00 |
| 20.06.2025 | 21,53 | 22,17 | 21,39 | 21,39 | -0,42% | 3.062.269,00 |
| 18.06.2025 | 21,56 | 21,97 | 21,27 | 21,48 | -0,46% | 1.124.465,00 |
| 17.06.2025 | 21,85 | 22,44 | 21,54 | 21,58 | -2,66% | 1.447.243,00 |
| 16.06.2025 | 21,61 | 22,62 | 21,59 | 22,17 | 4,08% | 2.067.942,00 |
| 13.06.2025 | 21,11 | 22,09 | 20,80 | 21,30 | -1,25% | 1.771.380,00 |
| 12.06.2025 | 21,46 | 21,89 | 20,78 | 21,57 | -2,53% | 2.469.065,00 |
| 11.06.2025 | 23,15 | 23,46 | 21,76 | 22,13 | -5,02% | 2.847.456,00 |
| 10.06.2025 | 25,11 | 26,75 | 22,96 | 23,30 | -10,18% | 3.191.036,00 |
| 09.06.2025 | 27,51 | 27,51 | 25,26 | 25,94 | -6,89% | 1.811.336,00 |
| 06.06.2025 | 27,77 | 27,99 | 27,48 | 27,86 | 1,75% | 559.536,00 |
| 05.06.2025 | 27,63 | 27,99 | 27,32 | 27,38 | -1,16% | 514.712,00 |
| 04.06.2025 | 28,49 | 28,78 | 27,27 | 27,70 | -3,82% | 999.146,00 |
| 03.06.2025 | 31,49 | 31,61 | 28,57 | 28,80 | -8,72% | 1.378.920,00 |
| 02.06.2025 | 30,50 | 31,83 | 30,50 | 31,55 | 3,21% | 771.824,00 |
| 30.05.2025 | 30,72 | 31,36 | 30,35 | 30,57 | -1,07% | 918.714,00 |
| 29.05.2025 | 30,60 | 30,93 | 29,98 | 30,90 | 1,58% | 487.116,00 |
| 28.05.2025 | 30,49 | 30,70 | 30,20 | 30,42 | -0,13% | 382.222,00 |
| 27.05.2025 | 29,90 | 30,49 | 29,50 | 30,46 | 3,82% | 446.472,00 |
| 23.05.2025 | 29,00 | 29,41 | 28,90 | 29,34 | -0,31% | 394.757,00 |
| 22.05.2025 | 29,51 | 29,90 | 29,03 | 29,43 | -0,64% | 439.783,00 |
| 21.05.2025 | 30,20 | 30,72 | 29,34 | 29,62 | -4,14% | 495.426,00 |
| 20.05.2025 | 30,49 | 31,41 | 30,37 | 30,90 | 1,78% | 531.703,00 |
| 19.05.2025 | 31,00 | 31,11 | 30,00 | 30,36 | -2,47% | 870.929,00 |
| 16.05.2025 | 30,69 | 31,31 | 30,40 | 31,13 | 1,83% | 1.091.214,00 |
| 15.05.2025 | 28,41 | 31,11 | 28,15 | 30,57 | 7,60% | 1.734.696,00 |
| 14.05.2025 | 28,36 | 28,68 | 27,95 | 28,41 | -0,25% | 386.004,00 |
| 13.05.2025 | 28,37 | 28,91 | 28,37 | 28,48 | 0,85% | 696.147,00 |
| 12.05.2025 | 28,40 | 28,63 | 27,69 | 28,24 | 2,28% | 482.246,00 |