19,690€
-0,05%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 19,78 | 19,86 | 19,69 | 19,69 | -0,05% | - |
| 30.06.2025 | 19,72 | 19,93 | 19,70 | 19,70 | 3,74% | 795,00 |
| 27.06.2025 | 19,43 | 19,43 | 18,99 | 18,99 | 3,97% | 767,00 |
| 26.06.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -3,77% | 300,00 |
| 25.06.2025 | 18,63 | 18,98 | 18,63 | 18,98 | -3,21% | 734,00 |
| 24.06.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 4,20% | 50,00 |
| 23.06.2025 | 18,77 | 18,82 | 18,77 | 18,82 | 0,19% | 104,00 |
| 20.06.2025 | 18,72 | 18,92 | 18,72 | 18,79 | 0,62% | 1.460,00 |
| 19.06.2025 | 18,50 | 18,67 | 18,50 | 18,67 | -2,43% | 65,00 |
| 18.06.2025 | 18,80 | 19,14 | 18,71 | 19,14 | -1,26% | 2.080,00 |
| 17.06.2025 | 19,24 | 19,38 | 19,24 | 19,38 | 0,00% | 143,00 |
| 16.06.2025 | 18,59 | 19,38 | 18,59 | 19,38 | 3,03% | 1.371,00 |
| 13.06.2025 | 18,66 | 18,96 | 18,45 | 18,81 | 0,48% | 1.347,00 |
| 12.06.2025 | 19,11 | 19,11 | 18,12 | 18,72 | -2,75% | 1.029,00 |
| 11.06.2025 | 19,98 | 19,98 | 19,19 | 19,25 | -7,76% | 679,00 |
| 10.06.2025 | 22,73 | 23,80 | 20,87 | 20,87 | -6,24% | 948,00 |
| 09.06.2025 | 24,16 | 24,55 | 22,26 | 22,26 | -8,66% | 663,00 |
| 06.06.2025 | 24,03 | 24,61 | 24,03 | 24,37 | 2,44% | - |
| 05.06.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -1,25% | 46,00 |
| 04.06.2025 | 25,00 | 25,00 | 24,09 | 24,09 | -5,86% | 756,00 |
| 03.06.2025 | 25,64 | 25,64 | 25,40 | 25,59 | -4,19% | 358,00 |
| 02.06.2025 | 26,58 | 26,93 | 26,58 | 26,71 | -3,05% | 491,00 |
| 30.05.2025 | 27,27 | 27,62 | 26,99 | 27,55 | 1,66% | - |
| 29.05.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,41% | 85,00 |
| 28.05.2025 | 26,99 | 26,99 | 26,99 | 26,99 | 0,93% | 95,00 |
| 27.05.2025 | 25,93 | 26,74 | 25,93 | 26,74 | 4,82% | 629,00 |
| 26.05.2025 | 25,52 | 25,75 | 25,12 | 25,51 | -1,43% | 3.163,00 |
| 23.05.2025 | 25,71 | 25,88 | 25,71 | 25,88 | 0,70% | 54,00 |
| 22.05.2025 | 25,82 | 25,93 | 25,70 | 25,70 | -0,96% | 541,00 |
| 21.05.2025 | 26,10 | 26,10 | 25,95 | 25,95 | -3,17% | 565,00 |
| 20.05.2025 | 27,65 | 27,65 | 26,80 | 26,80 | -0,37% | 883,00 |
| 19.05.2025 | 28,30 | 28,70 | 26,74 | 26,90 | -3,86% | 3.976,00 |
| 16.05.2025 | 27,78 | 27,98 | 27,32 | 27,98 | 1,67% | 1.405,00 |
| 15.05.2025 | 25,50 | 27,78 | 25,50 | 27,52 | 9,64% | 9.442,00 |
| 14.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -2,71% | 120,00 |
| 13.05.2025 | 25,19 | 25,80 | 25,19 | 25,80 | 2,30% | 89,00 |
| 12.05.2025 | 24,98 | 25,22 | 24,98 | 25,22 | 2,94% | 800,00 |
| 09.05.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,06% | 16,00 |
| 08.05.2025 | 23,61 | 24,27 | 23,52 | 24,01 | 3,09% | - |
| 07.05.2025 | 23,61 | 23,70 | 23,15 | 23,29 | 0,00% | - |
| 06.05.2025 | 23,21 | 23,33 | 22,43 | 23,29 | -1,75% | - |
| 05.05.2025 | 23,66 | 23,70 | 23,66 | 23,70 | -2,59% | 340,00 |
| 02.05.2025 | 23,61 | 24,33 | 23,61 | 24,33 | 4,78% | 212,00 |
| 30.04.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 2,38% | 16,00 |
| 29.04.2025 | 23,05 | 23,05 | 22,68 | 22,68 | -0,18% | 15,00 |
| 28.04.2025 | 23,07 | 23,28 | 22,71 | 22,72 | -0,44% | - |
| 25.04.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 0,31% | 100,00 |
| 24.04.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -2,44% | 80,00 |
| 23.04.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 3,41% | 1,00 |
| 22.04.2025 | 21,32 | 22,55 | 21,32 | 22,55 | 5,69% | 244,00 |
| 17.04.2025 | 21,47 | 21,74 | 21,01 | 21,34 | 2,38% | - |
| 16.04.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -4,05% | 175,00 |
| 15.04.2025 | 21,90 | 22,10 | 21,72 | 21,72 | -0,09% | 65,00 |
| 14.04.2025 | 21,25 | 21,74 | 20,93 | 21,74 | 4,90% | 1.542,00 |
| 11.04.2025 | 21,15 | 21,55 | 20,57 | 20,73 | -2,61% | - |
| 10.04.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 1,19% | 459,00 |
| 09.04.2025 | 20,78 | 21,03 | 20,34 | 21,03 | -2,14% | 1.402,00 |
| 08.04.2025 | 22,88 | 22,88 | 21,49 | 21,49 | -2,67% | 192,00 |
| 07.04.2025 | 21,37 | 22,38 | 21,37 | 22,08 | -3,45% | 358,00 |
| 04.04.2025 | 23,00 | 23,00 | 22,87 | 22,87 | -3,50% | 780,00 |
| 03.04.2025 | 25,12 | 25,12 | 23,70 | 23,70 | -7,57% | 213,00 |
| 02.04.2025 | 25,60 | 25,70 | 25,19 | 25,64 | 0,20% | - |
| 01.04.2025 | 25,31 | 25,73 | 25,00 | 25,59 | 2,77% | 267,00 |
| 31.03.2025 | 24,91 | 25,30 | 24,48 | 24,90 | 2,85% | 3.195,00 |
| 28.03.2025 | 24,91 | 25,13 | 24,04 | 24,21 | -3,70% | - |
| 27.03.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,63% | 100,00 |
| 26.03.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -1,48% | 20,00 |
| 25.03.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 4,43% | 25,00 |
| 24.03.2025 | 24,18 | 24,59 | 24,18 | 24,59 | 3,02% | 793,00 |
| 21.03.2025 | 24,01 | 24,03 | 23,43 | 23,87 | -0,42% | - |
| 20.03.2025 | 24,20 | 24,20 | 23,97 | 23,97 | 1,01% | 983,00 |
| 19.03.2025 | 24,24 | 24,24 | 23,73 | 23,73 | 0,79% | 3,00 |
| 18.03.2025 | 24,18 | 24,26 | 23,33 | 23,55 | -3,39% | - |
| 17.03.2025 | 24,71 | 24,71 | 24,21 | 24,37 | 0,54% | 725,00 |
| 14.03.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -5,16% | 90,00 |
| 13.03.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 5,25% | 10,00 |
| 12.03.2025 | 22,60 | 24,48 | 22,56 | 24,29 | 9,15% | - |
| 11.03.2025 | 25,28 | 25,28 | 22,25 | 22,25 | -6,20% | 102,00 |
| 10.03.2025 | 23,43 | 23,72 | 23,43 | 23,72 | -5,72% | 752,00 |
| 07.03.2025 | 24,70 | 25,16 | 24,70 | 25,16 | -2,97% | 91,00 |
| 06.03.2025 | 25,71 | 25,93 | 25,37 | 25,93 | -3,82% | 975,00 |
| 05.03.2025 | 26,61 | 26,96 | 26,59 | 26,96 | -0,55% | 289,00 |
| 04.03.2025 | 27,52 | 27,75 | 26,67 | 27,11 | -6,61% | 693,00 |
| 03.03.2025 | 29,91 | 30,77 | 29,03 | 29,03 | -4,82% | 2.396,00 |
| 28.02.2025 | 30,49 | 30,50 | 30,49 | 30,50 | -1,80% | 9,00 |
| 27.02.2025 | 30,69 | 31,06 | 30,64 | 31,06 | 1,17% | 121,00 |
| 26.02.2025 | 30,74 | 31,23 | 30,70 | 30,70 | -0,84% | 236,00 |
| 25.02.2025 | 30,37 | 30,96 | 30,33 | 30,96 | 1,04% | 559,00 |
| 24.02.2025 | 30,61 | 30,71 | 29,89 | 30,64 | 0,13% | 217,00 |
| 21.02.2025 | 31,01 | 31,01 | 30,60 | 30,60 | 2,07% | 4,00 |
| 20.02.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -2,76% | 35,00 |
| 19.02.2025 | 31,23 | 31,23 | 30,83 | 30,83 | -1,78% | 197,00 |
| 18.02.2025 | 32,33 | 32,78 | 31,39 | 31,39 | -4,04% | 103,00 |
| 17.02.2025 | 32,70 | 32,71 | 32,70 | 32,71 | 2,00% | 4,00 |
| 14.02.2025 | 33,08 | 33,08 | 32,07 | 32,07 | -0,12% | 1.125,00 |
| 13.02.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 5,45% | 156,00 |
| 12.02.2025 | 30,05 | 30,66 | 29,61 | 30,45 | 2,59% | 235,00 |
| 11.02.2025 | 29,09 | 29,68 | 28,79 | 29,68 | 3,38% | 1.208,00 |
| 10.02.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -0,83% | 1,00 |
| 07.02.2025 | 29,90 | 29,90 | 28,95 | 28,95 | -3,11% | 51,00 |