Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 27,25 | 27,71 | 26,89 | 27,61 | 1,32% | 426.621,00 |
| 08.05.2025 | 27,00 | 27,59 | 26,76 | 27,25 | 2,79% | 591.446,00 |
| 07.05.2025 | 26,77 | 26,94 | 26,25 | 26,51 | -0,79% | 985.649,00 |
| 06.05.2025 | 25,97 | 26,77 | 25,70 | 26,72 | 1,52% | 521.979,00 |
| 05.05.2025 | 26,49 | 26,78 | 26,28 | 26,32 | -1,83% | 345.661,00 |
| 02.05.2025 | 27,13 | 27,60 | 26,73 | 26,81 | -0,48% | 406.253,00 |
| 01.05.2025 | 26,80 | 27,36 | 26,21 | 26,94 | 0,86% | 539.878,00 |
| 30.04.2025 | 25,97 | 26,91 | 25,58 | 26,71 | 1,79% | 490.381,00 |
| 29.04.2025 | 25,69 | 26,37 | 25,55 | 26,24 | 1,16% | 350.710,00 |
| 28.04.2025 | 26,09 | 26,48 | 25,57 | 25,94 | -1,03% | 577.428,00 |
| 25.04.2025 | 25,53 | 26,26 | 25,35 | 26,21 | 1,67% | 493.626,00 |
| 24.04.2025 | 25,68 | 25,99 | 25,49 | 25,78 | 0,19% | 617.469,00 |
| 23.04.2025 | 26,31 | 26,62 | 25,53 | 25,73 | -0,16% | 488.817,00 |
| 22.04.2025 | 24,93 | 26,18 | 24,64 | 25,77 | 5,36% | 624.746,00 |
| 21.04.2025 | 24,49 | 24,84 | 23,82 | 24,46 | -0,81% | 599.279,00 |
| 17.04.2025 | 24,32 | 24,71 | 24,11 | 24,66 | 1,77% | 698.956,00 |
| 16.04.2025 | 23,84 | 24,42 | 23,84 | 24,23 | 0,75% | 520.051,00 |
| 15.04.2025 | 24,50 | 24,98 | 24,02 | 24,05 | -2,39% | 366.192,00 |
| 14.04.2025 | 24,72 | 24,92 | 24,27 | 24,64 | 1,78% | 403.386,00 |
| 11.04.2025 | 23,92 | 24,58 | 23,47 | 24,21 | 2,02% | 564.273,00 |
| 10.04.2025 | 24,78 | 25,00 | 23,48 | 23,73 | -5,76% | 898.671,00 |
| 09.04.2025 | 23,43 | 25,57 | 22,64 | 25,18 | 6,56% | 1.206.253,00 |
| 08.04.2025 | 25,31 | 25,31 | 23,18 | 23,63 | -2,88% | 1.006.606,00 |
| 07.04.2025 | 23,46 | 24,90 | 23,20 | 24,33 | -1,06% | 1.786.882,00 |
| 04.04.2025 | 25,00 | 25,52 | 23,96 | 24,59 | -6,40% | 830.891,00 |
| 03.04.2025 | 26,88 | 27,68 | 26,03 | 26,27 | -6,38% | 578.174,00 |
| 02.04.2025 | 27,30 | 28,42 | 27,07 | 28,06 | 1,52% | 620.615,00 |
| 01.04.2025 | 27,20 | 27,85 | 26,85 | 27,64 | 0,91% | 765.927,00 |
| 31.03.2025 | 26,25 | 27,42 | 26,01 | 27,39 | 2,58% | 857.897,00 |
| 28.03.2025 | 26,86 | 26,99 | 26,00 | 26,70 | -1,00% | 588.839,00 |
| 27.03.2025 | 27,57 | 27,57 | 26,69 | 26,97 | -1,53% | 583.846,00 |
| 26.03.2025 | 26,98 | 27,69 | 26,77 | 27,39 | 1,37% | 482.406,00 |
| 25.03.2025 | 27,36 | 27,59 | 26,90 | 27,02 | -1,57% | 948.618,00 |
| 24.03.2025 | 26,68 | 27,48 | 26,41 | 27,45 | 4,81% | 624.898,00 |
| 21.03.2025 | 25,64 | 26,20 | 25,36 | 26,19 | 0,46% | 1.822.148,00 |
| 20.03.2025 | 26,25 | 26,32 | 25,65 | 26,07 | -1,25% | 541.996,00 |
| 19.03.2025 | 25,82 | 26,61 | 25,45 | 26,40 | 0,99% | 601.158,00 |
| 18.03.2025 | 26,05 | 26,35 | 25,43 | 26,14 | -1,32% | 610.944,00 |
| 17.03.2025 | 26,16 | 27,04 | 25,96 | 26,49 | -0,90% | 683.228,00 |
| 14.03.2025 | 26,68 | 26,89 | 26,16 | 26,73 | 0,53% | 603.791,00 |
| 13.03.2025 | 27,42 | 27,65 | 25,27 | 26,59 | -3,03% | 980.807,00 |
| 12.03.2025 | 25,39 | 27,77 | 25,13 | 27,42 | 11,60% | 1.407.639,00 |
| 11.03.2025 | 25,70 | 26,99 | 23,57 | 24,57 | -4,88% | 1.637.770,00 |
| 10.03.2025 | 26,09 | 26,69 | 25,19 | 25,83 | -4,01% | 1.570.788,00 |
| 07.03.2025 | 26,85 | 27,43 | 26,43 | 26,91 | -1,72% | 947.276,00 |
| 06.03.2025 | 27,51 | 28,41 | 27,30 | 27,38 | -2,18% | 581.274,00 |
| 05.03.2025 | 28,40 | 28,61 | 27,64 | 27,99 | -1,65% | 744.660,00 |
| 04.03.2025 | 28,45 | 29,23 | 27,46 | 28,46 | -2,13% | 1.140.370,00 |
| 03.03.2025 | 31,64 | 32,07 | 29,00 | 29,08 | -8,52% | 1.042.120,00 |
| 28.02.2025 | 31,48 | 31,94 | 31,16 | 31,79 | 0,60% | 704.967,00 |
| 27.02.2025 | 32,38 | 32,98 | 31,25 | 31,60 | -2,59% | 809.017,00 |
| 26.02.2025 | 32,37 | 33,11 | 31,75 | 32,44 | -0,06% | 470.477,00 |
| 25.02.2025 | 31,78 | 32,82 | 31,10 | 32,46 | 3,44% | 564.094,00 |
| 24.02.2025 | 31,63 | 32,18 | 30,80 | 31,38 | -1,04% | 638.677,00 |
| 21.02.2025 | 32,71 | 33,07 | 31,25 | 31,71 | -1,83% | 618.860,00 |
| 20.02.2025 | 31,67 | 32,71 | 30,92 | 32,30 | 1,03% | 800.057,00 |
| 19.02.2025 | 32,57 | 33,14 | 31,90 | 31,97 | -2,62% | 461.730,00 |
| 18.02.2025 | 34,05 | 34,05 | 32,58 | 32,83 | -3,44% | 662.111,00 |
| 14.02.2025 | 34,32 | 34,76 | 33,51 | 34,00 | -1,08% | 536.476,00 |
| 13.02.2025 | 32,16 | 34,44 | 31,83 | 34,37 | 7,51% | 1.021.593,00 |
| 12.02.2025 | 30,67 | 32,08 | 30,42 | 31,97 | 3,13% | 531.093,00 |
| 11.02.2025 | 30,16 | 31,05 | 29,94 | 31,00 | 2,38% | 322.595,00 |
| 10.02.2025 | 29,86 | 30,37 | 29,85 | 30,28 | 1,64% | 433.101,00 |
| 07.02.2025 | 30,75 | 31,12 | 29,67 | 29,79 | -3,47% | 449.538,00 |
| 06.02.2025 | 31,21 | 31,41 | 30,49 | 30,86 | -0,23% | 439.251,00 |
| 05.02.2025 | 30,12 | 30,97 | 29,93 | 30,93 | 2,66% | 548.640,00 |
| 04.02.2025 | 29,50 | 30,58 | 29,32 | 30,13 | 1,82% | 444.904,00 |
| 03.02.2025 | 29,04 | 30,01 | 28,09 | 29,59 | -0,50% | 660.056,00 |
| 31.01.2025 | 30,29 | 30,52 | 29,35 | 29,74 | -2,36% | 564.358,00 |
| 30.01.2025 | 30,29 | 30,72 | 29,89 | 30,46 | 1,47% | 442.549,00 |
| 29.01.2025 | 30,14 | 30,44 | 29,38 | 30,02 | -1,02% | 599.920,00 |
| 28.01.2025 | 29,18 | 30,60 | 29,01 | 30,33 | 3,94% | 804.764,00 |
| 27.01.2025 | 29,14 | 29,68 | 28,91 | 29,18 | 0,72% | 641.665,00 |
| 24.01.2025 | 27,41 | 28,97 | 27,29 | 28,97 | 5,08% | 702.187,00 |
| 23.01.2025 | 27,36 | 27,62 | 26,83 | 27,57 | 0,92% | 490.505,00 |
| 22.01.2025 | 27,97 | 28,20 | 27,08 | 27,32 | -3,26% | 586.754,00 |
| 21.01.2025 | 28,72 | 28,80 | 27,78 | 28,24 | -1,19% | 507.500,00 |
| 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 |