Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 45,08 | 45,97 | 44,00 | 44,82 | -0,53% | 959.936,00 |
| 31.03.2026 | 44,85 | 45,16 | 44,08 | 45,06 | 0,99% | 754.318,00 |
| 30.03.2026 | 46,07 | 46,07 | 44,38 | 44,62 | -2,85% | 743.583,00 |
| 27.03.2026 | 45,17 | 46,00 | 44,36 | 45,93 | 1,80% | 1.124.195,00 |
| 26.03.2026 | 44,83 | 47,59 | 44,46 | 45,12 | 3,58% | 1.587.219,00 |
| 25.03.2026 | 41,99 | 44,45 | 41,86 | 43,56 | 5,57% | 954.072,00 |
| 24.03.2026 | 39,91 | 41,75 | 39,91 | 41,26 | 3,56% | 708.765,00 |
| 23.03.2026 | 39,75 | 40,26 | 39,46 | 39,84 | 2,76% | 501.053,00 |
| 20.03.2026 | 39,33 | 39,67 | 38,76 | 38,77 | -1,87% | 2.086.213,00 |
| 19.03.2026 | 39,25 | 39,98 | 38,72 | 39,51 | 0,53% | 622.179,00 |
| 18.03.2026 | 40,02 | 40,26 | 39,26 | 39,30 | -2,17% | 729.348,00 |
| 17.03.2026 | 41,55 | 41,71 | 40,11 | 40,17 | -3,18% | 736.902,00 |
| 16.03.2026 | 42,22 | 42,65 | 41,38 | 41,49 | -0,41% | 874.663,00 |
| 13.03.2026 | 40,43 | 41,85 | 40,38 | 41,66 | 3,27% | 782.202,00 |
| 12.03.2026 | 39,79 | 41,09 | 39,53 | 40,34 | -1,03% | 933.530,00 |
| 11.03.2026 | 38,00 | 41,61 | 37,59 | 40,76 | 8,17% | 1.409.640,00 |
| 10.03.2026 | 39,06 | 39,62 | 34,84 | 37,68 | -2,99% | 1.877.750,00 |
| 09.03.2026 | 36,03 | 39,11 | 35,14 | 38,84 | 6,50% | 1.620.657,00 |
| 06.03.2026 | 36,91 | 37,09 | 36,33 | 36,47 | -3,60% | 435.601,00 |
| 05.03.2026 | 37,70 | 38,13 | 37,37 | 37,83 | -1,38% | 456.180,00 |
| 04.03.2026 | 38,45 | 38,76 | 37,71 | 38,36 | 1,11% | 475.499,00 |
| 03.03.2026 | 37,81 | 38,23 | 36,53 | 37,94 | -1,76% | 497.072,00 |
| 02.03.2026 | 37,86 | 38,86 | 37,16 | 38,62 | 1,07% | 650.783,00 |
| 27.02.2026 | 38,77 | 39,19 | 37,91 | 38,21 | -2,38% | 752.727,00 |
| 26.02.2026 | 39,20 | 39,99 | 38,70 | 39,14 | 0,80% | 512.860,00 |
| 25.02.2026 | 38,49 | 38,94 | 37,41 | 38,83 | 0,80% | 688.244,00 |
| 24.02.2026 | 38,40 | 38,71 | 38,15 | 38,52 | 0,73% | 432.386,00 |
| 23.02.2026 | 38,72 | 39,00 | 37,59 | 38,24 | -1,29% | 527.602,00 |
| 20.02.2026 | 38,81 | 38,97 | 37,75 | 38,74 | 0,16% | 643.286,00 |
| 19.02.2026 | 38,94 | 39,30 | 38,37 | 38,68 | -1,23% | 440.402,00 |
| 18.02.2026 | 39,23 | 40,07 | 38,71 | 39,16 | -0,46% | 509.653,00 |
| 17.02.2026 | 40,65 | 41,43 | 39,20 | 39,34 | -2,38% | 657.711,00 |
| 13.02.2026 | 41,30 | 41,90 | 40,04 | 40,30 | -2,42% | 832.580,00 |
| 12.02.2026 | 40,46 | 41,36 | 39,84 | 41,30 | 3,02% | 816.267,00 |
| 11.02.2026 | 39,15 | 40,17 | 38,37 | 40,09 | 3,38% | 591.178,00 |
| 10.02.2026 | 39,17 | 39,83 | 38,74 | 38,78 | -1,75% | 386.564,00 |
| 09.02.2026 | 40,90 | 41,01 | 39,44 | 39,47 | -3,00% | 591.688,00 |
| 06.02.2026 | 40,00 | 40,97 | 39,86 | 40,69 | 2,49% | 742.656,00 |
| 05.02.2026 | 39,09 | 40,25 | 38,92 | 39,70 | 2,53% | 1.092.531,00 |
| 04.02.2026 | 39,50 | 39,79 | 38,23 | 38,72 | -1,60% | 607.198,00 |
| 03.02.2026 | 38,30 | 39,49 | 38,27 | 39,35 | 2,63% | 657.851,00 |
| 02.02.2026 | 37,20 | 38,41 | 36,96 | 38,34 | 2,98% | 629.628,00 |
| 30.01.2026 | 37,33 | 37,41 | 36,45 | 37,23 | -0,13% | 565.697,00 |
| 29.01.2026 | 37,76 | 37,76 | 36,54 | 37,28 | -0,35% | 625.492,00 |
| 28.01.2026 | 39,07 | 39,38 | 37,04 | 37,41 | -4,25% | 1.072.612,00 |
| 27.01.2026 | 36,39 | 39,26 | 36,36 | 39,07 | 7,81% | 914.003,00 |
| 26.01.2026 | 35,30 | 36,67 | 35,30 | 36,24 | 2,93% | 822.856,00 |
| 23.01.2026 | 34,11 | 35,27 | 34,10 | 35,21 | 2,71% | 675.601,00 |
| 22.01.2026 | 34,50 | 35,00 | 34,02 | 34,28 | -0,29% | 582.236,00 |
| 21.01.2026 | 34,06 | 34,95 | 33,36 | 34,38 | 1,12% | 805.547,00 |
| 20.01.2026 | 34,70 | 34,70 | 33,61 | 34,00 | -2,94% | 707.772,00 |
| 16.01.2026 | 35,25 | 35,25 | 34,21 | 35,03 | -0,54% | 689.894,00 |
| 15.01.2026 | 34,74 | 35,25 | 34,46 | 35,22 | 1,50% | 740.915,00 |
| 14.01.2026 | 33,83 | 34,83 | 33,78 | 34,70 | 2,72% | 583.886,00 |
| 13.01.2026 | 33,71 | 34,09 | 33,37 | 33,78 | 0,12% | 722.539,00 |
| 12.01.2026 | 32,52 | 34,07 | 32,17 | 33,74 | 3,75% | 999.642,00 |
| 09.01.2026 | 33,02 | 33,39 | 32,06 | 32,52 | -1,45% | 809.132,00 |
| 08.01.2026 | 32,68 | 33,47 | 32,34 | 33,00 | -0,90% | 1.133.892,00 |
| 07.01.2026 | 34,00 | 34,11 | 33,16 | 33,30 | -1,68% | 918.082,00 |
| 06.01.2026 | 34,99 | 34,99 | 32,97 | 33,87 | 1,80% | 1.114.326,00 |
| 05.01.2026 | 33,05 | 33,82 | 32,30 | 33,27 | -0,45% | 1.097.177,00 |
| 02.01.2026 | 33,76 | 34,26 | 33,39 | 33,42 | -0,74% | 1.263.133,00 |
| 31.12.2025 | 33,52 | 34,14 | 33,27 | 33,67 | 0,48% | 878.932,00 |
| 30.12.2025 | 33,72 | 33,98 | 33,32 | 33,51 | -0,62% | 696.582,00 |
| 29.12.2025 | 33,39 | 33,83 | 32,82 | 33,72 | 0,93% | 845.782,00 |
| 26.12.2025 | 33,69 | 34,28 | 33,41 | 33,41 | -1,15% | 565.343,00 |
| 24.12.2025 | 33,60 | 33,95 | 33,25 | 33,80 | -0,59% | 358.377,00 |
| 23.12.2025 | 34,61 | 35,01 | 33,74 | 34,00 | -1,96% | 868.410,00 |
| 22.12.2025 | 33,50 | 34,96 | 33,50 | 34,68 | 3,25% | 1.408.830,00 |
| 19.12.2025 | 32,65 | 33,70 | 32,51 | 33,59 | 1,88% | 1.670.527,00 |
| 18.12.2025 | 33,32 | 33,54 | 32,84 | 32,97 | -0,48% | 803.505,00 |
| 17.12.2025 | 32,85 | 33,92 | 32,85 | 33,13 | 0,82% | 710.975,00 |
| 16.12.2025 | 32,86 | 33,09 | 32,43 | 32,86 | 1,23% | 791.451,00 |
| 15.12.2025 | 32,60 | 33,18 | 32,34 | 32,46 | -1,07% | 782.372,00 |
| 12.12.2025 | 32,59 | 33,23 | 32,06 | 32,81 | 0,92% | 887.873,00 |
| 11.12.2025 | 31,18 | 33,00 | 31,18 | 32,51 | 3,47% | 1.276.237,00 |
| 10.12.2025 | 34,40 | 34,82 | 30,91 | 31,42 | -8,85% | 1.811.105,00 |
| 09.12.2025 | 34,54 | 35,11 | 34,38 | 34,47 | -0,58% | 667.031,00 |
| 08.12.2025 | 34,00 | 34,76 | 33,60 | 34,67 | 1,64% | 1.189.868,00 |
| 05.12.2025 | 34,11 | 34,29 | 33,58 | 34,11 | 0,00% | 941.948,00 |
| 04.12.2025 | 33,33 | 34,30 | 32,78 | 34,11 | 2,37% | 1.414.997,00 |
| 03.12.2025 | 35,36 | 35,60 | 32,30 | 33,32 | -7,32% | 1.862.823,00 |
| 02.12.2025 | 38,27 | 38,70 | 35,51 | 35,95 | 4,63% | 2.181.115,00 |
| 01.12.2025 | 37,10 | 37,28 | 34,25 | 34,36 | -7,91% | 2.067.222,00 |
| 28.11.2025 | 37,55 | 37,66 | 36,92 | 37,31 | -0,85% | 506.818,00 |
| 26.11.2025 | 37,17 | 38,12 | 37,17 | 37,63 | 1,51% | 1.055.594,00 |
| 25.11.2025 | 35,43 | 37,10 | 35,43 | 37,07 | 4,28% | 882.207,00 |
| 24.11.2025 | 34,97 | 36,13 | 34,97 | 35,55 | 1,57% | 985.246,00 |
| 21.11.2025 | 35,15 | 35,57 | 34,51 | 35,00 | 0,46% | 1.030.442,00 |
| 20.11.2025 | 36,04 | 36,51 | 34,80 | 34,84 | -1,55% | 802.162,00 |
| 19.11.2025 | 35,75 | 36,00 | 35,08 | 35,39 | -0,34% | 672.561,00 |
| 18.11.2025 | 34,46 | 35,95 | 34,26 | 35,51 | 1,20% | 1.177.945,00 |
| 17.11.2025 | 38,25 | 38,25 | 34,97 | 35,09 | -9,16% | 1.414.578,00 |
| 14.11.2025 | 38,15 | 38,91 | 38,02 | 38,63 | 0,03% | 537.341,00 |
| 13.11.2025 | 40,04 | 40,05 | 38,34 | 38,62 | -3,47% | 536.596,00 |
| 12.11.2025 | 39,60 | 40,49 | 39,60 | 40,01 | 1,16% | 920.247,00 |
| 11.11.2025 | 39,65 | 40,40 | 39,46 | 39,55 | 0,00% | 820.840,00 |
| 10.11.2025 | 39,04 | 40,70 | 38,87 | 39,55 | 2,83% | 1.185.514,00 |
| 07.11.2025 | 37,34 | 38,75 | 36,92 | 38,46 | 3,22% | 629.113,00 |
| 06.11.2025 | 36,87 | 37,70 | 36,51 | 37,26 | 0,92% | 735.244,00 |