34,300€
0,56%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 34,22 | 34,38 | 34,18 | 34,38 | 0,79% | - |
| 02.10.2025 | 33,38 | 34,11 | 33,37 | 34,11 | 2,80% | 570,00 |
| 01.10.2025 | 32,22 | 33,78 | 31,57 | 33,18 | 3,11% | 2.482,00 |
| 30.09.2025 | 27,51 | 32,40 | 27,31 | 32,18 | 19,72% | 1.622,00 |
| 29.09.2025 | 27,51 | 27,51 | 26,14 | 26,88 | 3,34% | 142,00 |
| 26.09.2025 | 25,68 | 26,01 | 25,68 | 26,01 | 3,34% | 573,00 |
| 25.09.2025 | 25,60 | 25,60 | 25,17 | 25,17 | 1,33% | 943,00 |
| 24.09.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 0,73% | 50,00 |
| 23.09.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -0,08% | 100,00 |
| 22.09.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -4,75% | 35,00 |
| 19.09.2025 | 26,15 | 26,36 | 25,83 | 25,91 | 0,27% | - |
| 18.09.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 3,53% | 250,00 |
| 17.09.2025 | 24,45 | 24,96 | 24,45 | 24,96 | 2,30% | 795,00 |
| 16.09.2025 | 24,11 | 24,40 | 24,11 | 24,40 | 0,29% | 4.466,00 |
| 15.09.2025 | 24,69 | 24,69 | 24,33 | 24,33 | -3,66% | 2,00 |
| 12.09.2025 | 25,24 | 25,30 | 25,20 | 25,26 | -0,02% | - |
| 11.09.2025 | 25,25 | 25,26 | 25,25 | 25,26 | 3,91% | 700,00 |
| 10.09.2025 | 24,36 | 24,59 | 24,26 | 24,31 | 0,06% | - |
| 09.09.2025 | 24,51 | 24,68 | 23,89 | 24,30 | -0,14% | - |
| 08.09.2025 | 24,54 | 24,72 | 24,15 | 24,33 | -2,29% | 264,00 |
| 05.09.2025 | 24,55 | 24,90 | 24,55 | 24,90 | 1,14% | 3,00 |
| 04.09.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 1,40% | 3,00 |
| 03.09.2025 | 24,14 | 24,33 | 23,93 | 24,28 | 1,93% | - |
| 02.09.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,63% | 40,00 |
| 01.09.2025 | 24,28 | 24,28 | 23,97 | 23,97 | 0,76% | 2,00 |
| 29.08.2025 | 23,88 | 24,14 | 23,68 | 23,79 | 1,41% | - |
| 28.08.2025 | 23,71 | 23,71 | 23,34 | 23,46 | -1,86% | 911,00 |
| 27.08.2025 | 24,05 | 24,20 | 23,79 | 23,91 | 0,78% | - |
| 26.08.2025 | 23,89 | 23,89 | 23,72 | 23,72 | 1,89% | 3.665,00 |
| 25.08.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 0,02% | 1,00 |
| 22.08.2025 | 23,25 | 23,39 | 23,09 | 23,28 | 0,28% | - |
| 21.08.2025 | 23,21 | 23,21 | 23,21 | 23,21 | 0,48% | 100,00 |
| 20.08.2025 | 22,94 | 23,23 | 22,86 | 23,10 | 1,09% | - |
| 19.08.2025 | 22,79 | 23,11 | 22,71 | 22,85 | 1,83% | - |
| 18.08.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -1,01% | 35,00 |
| 15.08.2025 | 22,47 | 22,67 | 22,47 | 22,67 | 1,09% | 185,00 |
| 14.08.2025 | 23,43 | 23,49 | 22,43 | 22,43 | -3,34% | - |
| 13.08.2025 | 22,73 | 23,20 | 22,73 | 23,20 | 5,36% | 55,00 |
| 12.08.2025 | 21,95 | 22,02 | 21,93 | 22,02 | 2,13% | 463,00 |
| 11.08.2025 | 21,79 | 21,79 | 21,56 | 21,56 | -5,08% | 275,00 |
| 08.08.2025 | 22,84 | 23,16 | 22,49 | 22,72 | 0,15% | - |
| 07.08.2025 | 22,95 | 22,95 | 22,68 | 22,68 | -4,26% | 241,00 |
| 06.08.2025 | 22,96 | 23,87 | 22,83 | 23,69 | 6,07% | - |
| 05.08.2025 | 22,88 | 22,95 | 22,11 | 22,34 | -5,60% | - |
| 04.08.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 1,11% | 4,00 |
| 01.08.2025 | 23,39 | 23,57 | 23,24 | 23,40 | -4,88% | 1.283,00 |
| 31.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,20% | 10,00 |
| 30.07.2025 | 24,34 | 24,70 | 24,34 | 24,55 | 2,38% | 38,00 |
| 29.07.2025 | 24,13 | 24,38 | 23,98 | 23,98 | -1,19% | 82,00 |
| 28.07.2025 | 24,49 | 24,49 | 24,27 | 24,27 | 4,07% | 1.147,00 |
| 25.07.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 0,30% | 100,00 |
| 24.07.2025 | 23,30 | 23,30 | 23,25 | 23,25 | -1,11% | 260,00 |
| 23.07.2025 | 23,72 | 23,72 | 23,37 | 23,51 | -2,25% | 1.423,00 |
| 22.07.2025 | 22,90 | 24,05 | 22,68 | 24,05 | 3,09% | 2.586,00 |
| 21.07.2025 | 23,33 | 23,33 | 23,33 | 23,33 | 0,26% | 1,00 |
| 18.07.2025 | 23,59 | 23,63 | 23,06 | 23,27 | -0,85% | - |
| 17.07.2025 | 22,79 | 23,47 | 22,79 | 23,47 | 3,44% | 21,00 |
| 16.07.2025 | 20,43 | 22,69 | 20,43 | 22,69 | 12,22% | 681,00 |
| 15.07.2025 | 20,20 | 20,22 | 20,20 | 20,22 | -0,74% | 440,00 |
| 14.07.2025 | 20,16 | 20,37 | 20,16 | 20,37 | 0,10% | 100,00 |
| 11.07.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,10% | 355,00 |
| 10.07.2025 | 19,75 | 20,49 | 19,75 | 20,37 | 7,44% | 904,00 |
| 09.07.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -2,29% | 315,00 |
| 08.07.2025 | 19,61 | 19,77 | 19,23 | 19,41 | -0,99% | - |
| 07.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,18% | 2,00 |
| 04.07.2025 | 19,30 | 19,64 | 19,30 | 19,64 | -0,66% | 522,00 |
| 03.07.2025 | 19,57 | 19,81 | 19,54 | 19,77 | 1,52% | - |
| 02.07.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -2,28% | 50,00 |
| 01.07.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 1,14% | 7,00 |
| 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 |