28,170$
0,04%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 28,16 | 28,54 | 27,94 | 28,17 | 0,04% | 41.101,00 |
| 02.09.2025 | 27,90 | 28,32 | 27,63 | 28,16 | -0,42% | 719.503,00 |
| 29.08.2025 | 28,10 | 28,30 | 27,66 | 28,28 | 1,29% | 800.438,00 |
| 28.08.2025 | 27,58 | 28,00 | 27,21 | 27,92 | 1,45% | 791.947,00 |
| 27.08.2025 | 27,67 | 28,10 | 27,34 | 27,52 | -1,43% | 771.635,00 |
| 26.08.2025 | 27,39 | 28,12 | 27,37 | 27,92 | 1,68% | 1.217.054,00 |
| 25.08.2025 | 27,20 | 27,83 | 26,95 | 27,46 | 0,18% | 804.325,00 |
| 22.08.2025 | 26,91 | 27,50 | 26,76 | 27,41 | 1,63% | 653.695,00 |
| 21.08.2025 | 27,10 | 27,12 | 26,44 | 26,97 | -1,17% | 713.426,00 |
| 20.08.2025 | 26,94 | 27,39 | 26,65 | 27,29 | 1,98% | 741.662,00 |
| 19.08.2025 | 26,80 | 26,99 | 26,55 | 26,76 | 0,49% | 479.480,00 |
| 18.08.2025 | 26,25 | 26,70 | 25,97 | 26,63 | 0,57% | 720.675,00 |
| 15.08.2025 | 26,52 | 26,68 | 26,03 | 26,48 | 0,23% | 838.804,00 |
| 14.08.2025 | 26,81 | 26,99 | 26,02 | 26,42 | -3,61% | 714.767,00 |
| 13.08.2025 | 26,73 | 27,76 | 26,45 | 27,41 | 2,43% | 810.571,00 |
| 12.08.2025 | 25,29 | 26,87 | 25,15 | 26,76 | 6,83% | 689.665,00 |
| 11.08.2025 | 26,22 | 26,22 | 24,88 | 25,05 | -4,06% | 997.926,00 |
| 08.08.2025 | 26,66 | 26,83 | 25,97 | 26,11 | -1,77% | 470.386,00 |
| 07.08.2025 | 27,56 | 27,68 | 26,35 | 26,58 | -3,35% | 785.837,00 |
| 06.08.2025 | 26,89 | 27,81 | 26,71 | 27,50 | 3,85% | 934.919,00 |
| 05.08.2025 | 26,06 | 26,54 | 25,55 | 26,48 | 0,42% | 1.158.869,00 |
| 04.08.2025 | 27,33 | 27,33 | 25,87 | 26,37 | -2,37% | 762.412,00 |
| 01.08.2025 | 27,25 | 27,35 | 26,48 | 27,01 | -2,28% | 962.689,00 |
| 31.07.2025 | 27,72 | 27,72 | 27,07 | 27,64 | -0,90% | 752.855,00 |
| 30.07.2025 | 27,77 | 28,44 | 27,58 | 27,89 | 0,83% | 904.679,00 |
| 29.07.2025 | 28,34 | 28,40 | 27,50 | 27,66 | -2,71% | 897.722,00 |
| 28.07.2025 | 28,21 | 28,74 | 27,96 | 28,43 | 0,78% | 1.370.636,00 |
| 25.07.2025 | 27,86 | 28,40 | 27,42 | 28,21 | 2,51% | 1.405.617,00 |
| 24.07.2025 | 27,76 | 27,88 | 27,22 | 27,52 | -1,36% | 896.540,00 |
| 23.07.2025 | 27,69 | 27,95 | 27,48 | 27,90 | 1,79% | 959.570,00 |
| 22.07.2025 | 27,20 | 28,39 | 27,00 | 27,41 | 3,63% | 1.531.340,00 |
| 21.07.2025 | 27,49 | 27,99 | 26,38 | 26,45 | -3,04% | 1.116.037,00 |
| 18.07.2025 | 27,64 | 27,68 | 26,85 | 27,28 | -0,33% | 1.181.747,00 |
| 17.07.2025 | 26,65 | 27,60 | 26,55 | 27,37 | 4,23% | 1.899.753,00 |
| 16.07.2025 | 25,39 | 26,37 | 24,20 | 26,26 | 12,27% | 3.006.648,00 |
| 15.07.2025 | 23,93 | 24,56 | 23,36 | 23,39 | -1,56% | 1.346.981,00 |
| 14.07.2025 | 23,93 | 24,16 | 23,60 | 23,76 | -0,21% | 800.348,00 |
| 11.07.2025 | 23,89 | 24,15 | 23,39 | 23,81 | -0,33% | 848.724,00 |
| 10.07.2025 | 23,10 | 24,15 | 22,85 | 23,89 | 3,69% | 1.260.210,00 |
| 09.07.2025 | 22,76 | 23,07 | 22,12 | 23,04 | 1,86% | 809.503,00 |
| 08.07.2025 | 22,92 | 23,02 | 22,47 | 22,62 | -1,78% | 916.925,00 |
| 07.07.2025 | 23,18 | 23,68 | 22,85 | 23,03 | -0,99% | 1.159.222,00 |
| 03.07.2025 | 23,22 | 23,39 | 22,93 | 23,26 | 0,95% | 474.210,00 |
| 02.07.2025 | 22,93 | 23,10 | 22,45 | 23,04 | 0,70% | 995.886,00 |
| 01.07.2025 | 23,16 | 23,55 | 22,55 | 22,88 | -1,84% | 1.211.520,00 |
| 30.06.2025 | 22,65 | 23,80 | 22,43 | 23,31 | 2,37% | 2.019.154,00 |
| 27.06.2025 | 23,21 | 23,42 | 22,51 | 22,77 | 6,01% | 2.008.180,00 |
| 26.06.2025 | 21,58 | 21,78 | 21,28 | 21,48 | -0,88% | 726.081,00 |
| 25.06.2025 | 21,91 | 22,06 | 21,42 | 21,67 | 0,00% | 944.774,00 |
| 24.06.2025 | 22,49 | 22,49 | 21,60 | 21,67 | -3,56% | 1.375.900,00 |
| 23.06.2025 | 21,35 | 22,51 | 21,27 | 22,47 | 5,05% | 1.150.491,00 |
| 20.06.2025 | 21,53 | 22,17 | 21,39 | 21,39 | -0,42% | 3.062.269,00 |
| 18.06.2025 | 21,56 | 21,97 | 21,27 | 21,48 | -0,46% | 1.124.465,00 |
| 17.06.2025 | 21,88 | 22,44 | 21,54 | 21,58 | -2,66% | 1.446.931,00 |
| 16.06.2025 | 21,60 | 22,62 | 21,59 | 22,17 | 4,08% | 2.061.953,00 |
| 13.06.2025 | 21,11 | 22,09 | 20,80 | 21,30 | -1,25% | 1.771.380,00 |
| 12.06.2025 | 21,46 | 21,89 | 20,78 | 21,57 | -2,53% | 2.461.746,00 |
| 11.06.2025 | 23,16 | 23,46 | 21,76 | 22,13 | -5,02% | 2.839.832,00 |
| 10.06.2025 | 25,11 | 26,75 | 22,96 | 23,30 | -10,18% | 3.168.986,00 |
| 09.06.2025 | 27,51 | 27,51 | 25,26 | 25,94 | -6,89% | 1.798.069,00 |
| 06.06.2025 | 27,77 | 27,99 | 27,48 | 27,86 | 1,75% | 559.536,00 |
| 05.06.2025 | 27,99 | 27,99 | 27,32 | 27,38 | -1,16% | 514.638,00 |
| 04.06.2025 | 28,51 | 28,78 | 27,27 | 27,70 | -3,82% | 994.467,00 |
| 03.06.2025 | 31,61 | 31,61 | 28,57 | 28,80 | -8,72% | 1.375.852,00 |
| 02.06.2025 | 30,57 | 31,83 | 30,50 | 31,55 | 3,21% | 771.611,00 |
| 30.05.2025 | 30,72 | 31,36 | 30,35 | 30,57 | -1,07% | 918.714,00 |
| 29.05.2025 | 30,60 | 30,93 | 29,98 | 30,90 | 1,58% | 487.006,00 |
| 28.05.2025 | 30,45 | 30,70 | 30,20 | 30,42 | -0,13% | 382.204,00 |
| 27.05.2025 | 29,90 | 30,49 | 29,50 | 30,46 | 3,82% | 446.267,00 |
| 23.05.2025 | 29,00 | 29,41 | 28,90 | 29,34 | -0,31% | 394.757,00 |
| 22.05.2025 | 29,64 | 29,90 | 29,03 | 29,43 | -0,64% | 437.734,00 |
| 21.05.2025 | 30,48 | 30,72 | 29,34 | 29,62 | -4,14% | 495.309,00 |
| 20.05.2025 | 30,63 | 31,41 | 30,37 | 30,90 | 1,78% | 531.251,00 |
| 19.05.2025 | 31,11 | 31,11 | 30,00 | 30,36 | -2,47% | 870.837,00 |
| 16.05.2025 | 30,69 | 31,31 | 30,40 | 31,13 | 1,83% | 1.091.214,00 |
| 15.05.2025 | 28,38 | 31,11 | 28,15 | 30,57 | 7,60% | 1.727.726,00 |
| 14.05.2025 | 28,34 | 28,68 | 27,95 | 28,41 | -0,25% | 385.997,00 |
| 13.05.2025 | 28,44 | 28,91 | 28,37 | 28,48 | 0,85% | 696.142,00 |
| 12.05.2025 | 28,63 | 28,63 | 27,69 | 28,24 | 2,28% | 482.167,00 |
| 09.05.2025 | 27,25 | 27,71 | 26,89 | 27,61 | 1,32% | 426.621,00 |
| 08.05.2025 | 26,98 | 27,59 | 26,76 | 27,25 | 2,79% | 591.046,00 |
| 07.05.2025 | 26,67 | 26,94 | 26,25 | 26,51 | -0,79% | 832.649,00 |
| 06.05.2025 | 26,05 | 26,77 | 25,70 | 26,72 | 1,52% | 521.820,00 |
| 05.05.2025 | 26,54 | 26,78 | 26,28 | 26,32 | -1,83% | 345.660,00 |
| 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% | 539.850,00 |
| 30.04.2025 | 25,65 | 26,91 | 25,58 | 26,71 | 1,79% | 487.496,00 |
| 29.04.2025 | 25,91 | 26,37 | 25,55 | 26,24 | 1,16% | 350.662,00 |
| 28.04.2025 | 26,16 | 26,48 | 25,57 | 25,94 | -1,03% | 577.364,00 |
| 25.04.2025 | 25,53 | 26,26 | 25,35 | 26,21 | 1,67% | 493.626,00 |
| 24.04.2025 | 25,49 | 25,99 | 25,49 | 25,78 | 0,19% | 495.818,00 |
| 23.04.2025 | 26,40 | 26,62 | 25,53 | 25,73 | -0,16% | 488.811,00 |
| 22.04.2025 | 24,64 | 26,18 | 24,64 | 25,77 | 5,36% | 624.739,00 |
| 21.04.2025 | 24,49 | 24,84 | 23,82 | 24,46 | -0,81% | 599.205,00 |
| 17.04.2025 | 24,32 | 24,71 | 24,11 | 24,66 | 1,77% | 698.956,00 |
| 16.04.2025 | 23,92 | 24,42 | 23,84 | 24,23 | 0,75% | 519.991,00 |
| 15.04.2025 | 24,63 | 24,98 | 24,02 | 24,05 | -2,39% | 366.110,00 |
| 14.04.2025 | 24,62 | 24,92 | 24,27 | 24,64 | 1,78% | 402.943,00 |
| 11.04.2025 | 23,92 | 24,58 | 23,47 | 24,21 | 2,02% | 564.273,00 |
| 10.04.2025 | 24,68 | 25,00 | 23,48 | 23,73 | -5,76% | 898.670,00 |