30,660€
-1,29%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 29,99 | 30,49 | 29,88 | 29,88 | 1,29% | 222,00 |
| 05.02.2025 | 29,10 | 29,50 | 28,95 | 29,50 | 2,50% | 186,00 |
| 04.02.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,38% | 50,00 |
| 03.02.2025 | 28,88 | 28,89 | 28,88 | 28,89 | 0,63% | 2,00 |
| 31.01.2025 | 29,00 | 29,00 | 28,71 | 28,71 | -0,03% | 89,00 |
| 30.01.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,14% | 50,00 |
| 29.01.2025 | 29,37 | 29,37 | 28,68 | 28,68 | -1,88% | 760,00 |
| 28.01.2025 | 29,00 | 29,23 | 29,00 | 29,23 | 4,39% | 433,00 |
| 27.01.2025 | 27,53 | 28,11 | 27,53 | 28,00 | 8,07% | 317,00 |
| 24.01.2025 | 25,96 | 26,00 | 25,91 | 25,91 | -1,93% | 101,00 |
| 23.01.2025 | 26,46 | 26,46 | 26,00 | 26,42 | 1,03% | 160,00 |
| 22.01.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -2,53% | 45,00 |
| 21.01.2025 | 27,50 | 27,50 | 26,83 | 26,83 | -3,94% | 220,00 |
| 20.01.2025 | 27,93 | 27,93 | 27,93 | 27,93 | 1,10% | 100,00 |
| 17.01.2025 | 27,28 | 27,76 | 27,16 | 27,63 | 1,34% | - |
| 16.01.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,29% | 1,00 |
| 15.01.2025 | 27,41 | 27,71 | 27,18 | 27,18 | -0,48% | 751,00 |
| 14.01.2025 | 27,31 | 27,31 | 27,31 | 27,31 | 1,52% | 40,00 |
| 13.01.2025 | 26,87 | 26,90 | 26,87 | 26,90 | -0,22% | 94,00 |
| 10.01.2025 | 28,61 | 28,61 | 26,96 | 26,96 | -5,17% | 304,00 |
| 09.01.2025 | 28,17 | 28,43 | 27,87 | 28,43 | 1,46% | 434,00 |
| 08.01.2025 | 27,26 | 28,02 | 27,22 | 28,02 | 4,16% | 394,00 |
| 07.01.2025 | 27,19 | 27,23 | 26,90 | 26,90 | 1,28% | 77,00 |
| 06.01.2025 | 27,91 | 27,91 | 26,56 | 26,56 | -0,34% | 140,00 |
| 03.01.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -0,74% | 1,00 |
| 02.01.2025 | 26,00 | 26,85 | 26,00 | 26,85 | 5,92% | 553,00 |
| 30.12.2024 | 25,53 | 25,92 | 25,35 | 25,35 | -2,35% | 114,00 |
| 27.12.2024 | 25,94 | 25,96 | 25,94 | 25,96 | 4,22% | 48,00 |
| 23.12.2024 | 24,66 | 24,91 | 24,66 | 24,91 | -1,85% | 960,00 |
| 20.12.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,86% | 2,00 |
| 19.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,83% | 526,00 |
| 18.12.2024 | 26,85 | 26,96 | 26,35 | 26,35 | -0,55% | - |
| 17.12.2024 | 26,27 | 26,49 | 26,27 | 26,49 | -1,16% | 204,00 |
| 16.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,11% | 200,00 |
| 13.12.2024 | 26,83 | 26,83 | 26,83 | 26,83 | -1,87% | 110,00 |
| 12.12.2024 | 26,86 | 27,34 | 26,84 | 27,34 | -4,71% | 1.562,00 |
| 11.12.2024 | 28,15 | 28,69 | 28,14 | 28,69 | -1,07% | 894,00 |
| 10.12.2024 | 23,56 | 30,06 | 23,56 | 29,00 | 26,36% | 2.735,00 |
| 09.12.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 0,83% | 1,00 |
| 06.12.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -2,40% | 300,00 |
| 05.12.2024 | 23,43 | 23,44 | 22,82 | 23,32 | -2,10% | - |
| 04.12.2024 | 24,16 | 24,17 | 23,82 | 23,82 | -0,13% | 78,00 |
| 03.12.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,38% | 1,00 |
| 02.12.2024 | 23,86 | 23,86 | 23,69 | 23,76 | 0,89% | 307,00 |
| 29.11.2024 | 23,40 | 23,65 | 23,40 | 23,55 | 0,32% | 128,00 |
| 28.11.2024 | 23,47 | 23,50 | 23,44 | 23,48 | 0,79% | - |
| 27.11.2024 | 23,29 | 23,29 | 23,29 | 23,29 | -0,26% | 200,00 |
| 26.11.2024 | 23,82 | 23,93 | 23,33 | 23,35 | 1,92% | - |
| 25.11.2024 | 22,49 | 22,91 | 22,49 | 22,91 | 1,24% | 220,00 |
| 22.11.2024 | 22,69 | 22,69 | 22,39 | 22,63 | 2,35% | 197,00 |
| 21.11.2024 | 21,76 | 22,19 | 21,53 | 22,11 | 5,84% | - |
| 20.11.2024 | 20,71 | 21,02 | 20,48 | 20,89 | 2,86% | - |
| 19.11.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -4,29% | 4,00 |
| 18.11.2024 | 20,59 | 22,28 | 20,59 | 21,22 | 5,10% | 131,00 |
| 15.11.2024 | 20,09 | 20,34 | 20,09 | 20,19 | -0,54% | 53,00 |
| 14.11.2024 | 19,90 | 20,30 | 19,90 | 20,30 | 3,10% | 41,00 |
| 13.11.2024 | 19,72 | 19,72 | 19,69 | 19,69 | -0,56% | 280,00 |
| 12.11.2024 | 19,72 | 19,80 | 19,72 | 19,80 | -1,88% | 308,00 |
| 11.11.2024 | 20,26 | 20,26 | 20,18 | 20,18 | 0,93% | 125,00 |
| 08.11.2024 | 19,74 | 20,00 | 19,74 | 20,00 | 0,83% | 35,00 |
| 07.11.2024 | 19,83 | 19,83 | 19,83 | 19,83 | -2,65% | 197,00 |
| 06.11.2024 | 19,78 | 20,62 | 19,78 | 20,37 | 8,06% | - |
| 05.11.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 3,12% | 100,00 |
| 04.11.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -3,15% | 79,00 |
| 01.11.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,19% | 7,00 |
| 31.10.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,58% | 75,00 |
| 30.10.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -1,12% | 255,00 |
| 29.10.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 5,11% | 250,00 |
| 28.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 79,00 |
| 25.10.2024 | 18,62 | 18,79 | 18,41 | 18,50 | -2,37% | - |
| 24.10.2024 | 19,12 | 19,12 | 18,87 | 18,95 | -0,63% | 201,00 |
| 23.10.2024 | 19,23 | 19,23 | 19,01 | 19,07 | 0,53% | 1.067,00 |
| 22.10.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -1,71% | 5,00 |
| 21.10.2024 | 19,33 | 19,33 | 19,30 | 19,30 | -6,17% | 221,00 |
| 18.10.2024 | 20,57 | 20,57 | 20,57 | 20,57 | 1,68% | 5,00 |
| 17.10.2024 | 20,00 | 20,23 | 20,00 | 20,23 | 3,66% | 195,00 |
| 16.10.2024 | 19,25 | 19,52 | 19,11 | 19,52 | 2,89% | 196,00 |
| 15.10.2024 | 19,05 | 19,30 | 18,70 | 18,97 | 0,25% | - |
| 14.10.2024 | 18,72 | 18,92 | 18,65 | 18,92 | 2,94% | 315,00 |
| 11.10.2024 | 18,19 | 18,38 | 18,19 | 18,38 | 6,40% | 395,00 |
| 10.10.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -3,85% | 60,00 |
| 09.10.2024 | 18,08 | 18,36 | 17,65 | 17,97 | -0,62% | - |
| 08.10.2024 | 17,52 | 18,08 | 17,52 | 18,08 | 0,03% | 290,00 |
| 07.10.2024 | 17,88 | 18,08 | 17,88 | 18,08 | 2,29% | 61,00 |