24,680$
-1,63%
Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,18 | 25,35 | 24,38 | 24,66 | -1,71% | 431.990,00 |
| 03.12.2024 | 25,03 | 25,48 | 24,87 | 25,09 | -0,63% | 655.039,00 |
| 02.12.2024 | 24,87 | 25,35 | 24,54 | 25,25 | 1,69% | 669.638,00 |
| 29.11.2024 | 24,78 | 24,96 | 24,32 | 24,83 | 0,44% | 309.019,00 |
| 27.11.2024 | 24,91 | 25,20 | 24,63 | 24,72 | 0,57% | 430.000,00 |
| 26.11.2024 | 25,20 | 25,20 | 24,35 | 24,58 | -1,48% | 693.815,00 |
| 25.11.2024 | 23,89 | 25,23 | 23,50 | 24,95 | 5,68% | 1.293.787,00 |
| 22.11.2024 | 23,54 | 23,78 | 23,23 | 23,61 | 0,04% | 657.459,00 |
| 21.11.2024 | 22,90 | 23,66 | 22,65 | 23,60 | 3,33% | 83.001,00 |
| 20.11.2024 | 21,67 | 22,84 | 21,56 | 22,84 | 4,58% | 814.512,00 |
| 19.11.2024 | 21,60 | 22,06 | 21,11 | 21,84 | -0,23% | 842.756,00 |
| 18.11.2024 | 21,80 | 23,50 | 21,75 | 21,89 | 1,06% | 1.126.946,00 |
| 15.11.2024 | 21,60 | 21,85 | 21,14 | 21,66 | 0,98% | 456.233,00 |
| 14.11.2024 | 20,76 | 21,53 | 20,63 | 21,45 | 3,42% | 492.851,00 |
| 13.11.2024 | 21,05 | 21,39 | 20,71 | 20,74 | -1,05% | 406.979,00 |
| 12.11.2024 | 20,74 | 21,19 | 20,55 | 20,96 | -0,33% | 535.440,00 |
| 11.11.2024 | 21,91 | 21,92 | 20,93 | 21,03 | -1,91% | 737.645,00 |
| 08.11.2024 | 21,33 | 21,69 | 21,27 | 21,44 | 0,61% | 394.506,00 |
| 07.11.2024 | 21,88 | 21,93 | 21,19 | 21,31 | -2,69% | 490.559,00 |
| 06.11.2024 | 21,92 | 22,16 | 21,27 | 21,90 | 5,14% | 778.786,00 |
| 05.11.2024 | 19,79 | 20,92 | 19,78 | 20,83 | 5,74% | 450.959,00 |
| 04.11.2024 | 20,27 | 20,52 | 19,62 | 19,70 | -4,28% | 519.314,00 |
| 01.11.2024 | 20,59 | 20,64 | 19,99 | 20,58 | 1,18% | 482.428,00 |
| 31.10.2024 | 20,78 | 21,00 | 20,32 | 20,34 | -1,60% | 396.331,00 |
| 30.10.2024 | 20,48 | 20,92 | 20,44 | 20,67 | -0,19% | 308.474,00 |
| 29.10.2024 | 20,75 | 21,23 | 20,52 | 20,71 | -0,77% | 330.347,00 |
| 28.10.2024 | 20,09 | 20,90 | 19,98 | 20,87 | 5,19% | 356.706,00 |
| 25.10.2024 | 20,26 | 20,34 | 19,75 | 19,84 | -1,54% | 321.948,00 |
| 24.10.2024 | 20,60 | 20,82 | 20,07 | 20,15 | -2,28% | 351.765,00 |
| 23.10.2024 | 20,53 | 20,69 | 20,30 | 20,62 | -0,15% | 471.621,00 |
| 22.10.2024 | 20,47 | 20,78 | 20,35 | 20,65 | 1,03% | 404.850,00 |
| 21.10.2024 | 21,44 | 21,46 | 20,40 | 20,44 | -5,06% | 426.242,00 |
| 18.10.2024 | 22,20 | 22,53 | 21,35 | 21,53 | -2,36% | 599.327,00 |
| 17.10.2024 | 21,12 | 22,25 | 21,00 | 22,05 | 4,40% | 743.021,00 |
| 16.10.2024 | 20,85 | 21,40 | 20,52 | 21,12 | 1,49% | 637.124,00 |
| 15.10.2024 | 20,72 | 21,07 | 20,35 | 20,81 | 0,43% | 633.636,00 |
| 14.10.2024 | 20,50 | 20,89 | 20,27 | 20,72 | 0,44% | 615.062,00 |
| 11.10.2024 | 20,85 | 21,00 | 19,95 | 20,63 | 4,19% | 655.771,00 |
| 10.10.2024 | 19,50 | 19,82 | 18,84 | 19,80 | 0,97% | 697.839,00 |
| 09.10.2024 | 19,77 | 20,11 | 19,32 | 19,61 | -1,21% | 663.380,00 |
| 08.10.2024 | 19,33 | 19,91 | 19,20 | 19,85 | 2,74% | 1.235.643,00 |
| 07.10.2024 | 19,39 | 19,59 | 18,81 | 19,32 | -2,23% | 807.476,00 |
| 04.10.2024 | 19,43 | 20,19 | 19,22 | 19,76 | 3,46% | 1.124.107,00 |
| 03.10.2024 | 21,06 | 21,25 | 18,95 | 19,10 | -9,48% | 1.403.297,00 |
| 02.10.2024 | 22,43 | 23,15 | 20,50 | 21,10 | -3,92% | 1.848.630,00 |
| 01.10.2024 | 19,35 | 22,33 | 19,06 | 21,96 | 30,56% | 7.266.899,00 |
| 30.09.2024 | 16,51 | 17,16 | 16,51 | 16,82 | 0,54% | 1.007.261,00 |
| 27.09.2024 | 16,81 | 17,29 | 16,72 | 16,73 | 0,00% | 592.496,00 |
| 26.09.2024 | 16,66 | 16,99 | 16,49 | 16,73 | 1,39% | 432.576,00 |
| 25.09.2024 | 16,55 | 16,66 | 16,27 | 16,50 | 0,00% | 499.568,00 |
| 24.09.2024 | 17,14 | 17,17 | 16,45 | 16,50 | -2,60% | 671.927,00 |
| 23.09.2024 | 16,27 | 17,04 | 16,18 | 16,94 | 4,05% | 632.013,00 |
| 20.09.2024 | 15,57 | 16,57 | 15,46 | 16,28 | 3,04% | 1.877.171,00 |
| 19.09.2024 | 15,82 | 15,95 | 15,56 | 15,80 | 1,54% | 486.178,00 |
| 18.09.2024 | 15,83 | 16,14 | 15,35 | 15,56 | -2,26% | 484.001,00 |
| 17.09.2024 | 15,45 | 15,92 | 15,23 | 15,92 | 3,85% | 467.775,00 |
| 16.09.2024 | 15,41 | 15,48 | 15,01 | 15,33 | -0,58% | 403.219,00 |
| 13.09.2024 | 15,50 | 15,66 | 15,03 | 15,42 | 1,11% | 547.534,00 |
| 12.09.2024 | 14,67 | 15,42 | 14,65 | 15,25 | 5,10% | 573.138,00 |
| 11.09.2024 | 14,18 | 14,55 | 13,84 | 14,51 | 1,33% | 563.892,00 |
| 10.09.2024 | 14,55 | 14,82 | 14,20 | 14,32 | -1,45% | 519.121,00 |
| 09.09.2024 | 15,21 | 15,25 | 14,53 | 14,53 | -5,22% | 436.335,00 |
| 06.09.2024 | 15,72 | 16,00 | 15,19 | 15,33 | -2,97% | 370.303,00 |
| 05.09.2024 | 16,61 | 16,72 | 15,70 | 15,80 | -3,42% | 464.906,00 |
| 04.09.2024 | 16,06 | 16,69 | 15,92 | 16,36 | 0,99% | 677.954,00 |
| 03.09.2024 | 15,08 | 16,36 | 15,08 | 16,20 | 7,07% | 1.202.101,00 |
| 30.08.2024 | 14,84 | 15,15 | 14,57 | 15,13 | 2,51% | 595.680,00 |
| 29.08.2024 | 14,74 | 14,84 | 14,33 | 14,76 | 0,82% | 506.710,00 |
| 28.08.2024 | 14,33 | 14,67 | 14,15 | 14,64 | 2,02% | 518.039,00 |
| 27.08.2024 | 14,01 | 14,36 | 13,81 | 14,35 | 2,14% | 403.785,00 |
| 26.08.2024 | 13,61 | 14,19 | 13,59 | 14,05 | 4,31% | 348.934,00 |
| 23.08.2024 | 13,41 | 13,83 | 13,28 | 13,47 | 1,13% | 416.635,00 |
| 22.08.2024 | 13,39 | 13,62 | 13,18 | 13,32 | -0,37% | 262.696,00 |
| 21.08.2024 | 13,42 | 13,52 | 13,16 | 13,37 | 1,44% | 336.580,00 |
| 20.08.2024 | 13,44 | 13,47 | 13,05 | 13,18 | -2,59% | 284.807,00 |
| 19.08.2024 | 13,34 | 13,61 | 13,15 | 13,53 | 2,04% | 341.250,00 |
| 16.08.2024 | 13,39 | 13,69 | 13,20 | 13,26 | -1,19% | 276.154,00 |
| 15.08.2024 | 13,19 | 13,57 | 13,03 | 13,42 | 5,50% | 443.700,00 |
| 14.08.2024 | 12,77 | 12,89 | 12,44 | 12,72 | 0,47% | 395.747,00 |
| 13.08.2024 | 12,39 | 12,69 | 12,19 | 12,66 | 2,76% | 414.441,00 |
| 12.08.2024 | 12,46 | 12,67 | 12,19 | 12,32 | -1,28% | 723.497,00 |
| 09.08.2024 | 12,92 | 13,01 | 12,00 | 12,48 | -3,03% | 735.763,00 |
| 08.08.2024 | 13,12 | 13,27 | 12,82 | 12,87 | -0,92% | 467.743,00 |
| 07.08.2024 | 13,57 | 13,76 | 12,97 | 12,99 | -3,06% | 499.430,00 |
| 06.08.2024 | 13,45 | 13,72 | 13,33 | 13,40 | -0,22% | 553.962,00 |
| 05.08.2024 | 13,79 | 13,95 | 13,35 | 13,43 | -8,01% | 845.276,00 |
| 02.08.2024 | 14,44 | 14,69 | 14,08 | 14,60 | -1,02% | 757.943,00 |
| 01.08.2024 | 15,49 | 15,61 | 14,57 | 14,75 | -4,84% | 682.990,00 |
| 31.07.2024 | 15,41 | 16,03 | 15,32 | 15,50 | -0,39% | 713.308,00 |
| 30.07.2024 | 15,25 | 15,78 | 15,04 | 15,56 | 2,23% | 580.489,00 |
| 29.07.2024 | 15,53 | 15,87 | 15,11 | 15,22 | -2,00% | 580.005,00 |
| 26.07.2024 | 14,89 | 15,56 | 14,72 | 15,53 | 5,65% | 650.655,00 |
| 25.07.2024 | 14,58 | 15,04 | 14,52 | 14,70 | 1,52% | 479.944,00 |
| 24.07.2024 | 14,65 | 15,06 | 14,41 | 14,48 | -2,03% | 464.346,00 |
| 23.07.2024 | 14,03 | 14,93 | 14,02 | 14,78 | 4,45% | 535.726,00 |
| 22.07.2024 | 14,33 | 14,35 | 13,70 | 14,15 | -0,63% | 496.445,00 |
| 19.07.2024 | 14,10 | 14,27 | 13,84 | 14,24 | 1,14% | 422.069,00 |
| 18.07.2024 | 13,83 | 14,24 | 13,77 | 14,08 | 1,08% | 510.316,00 |
| 17.07.2024 | 13,32 | 13,97 | 13,32 | 13,93 | 3,11% | 585.362,00 |
| 16.07.2024 | 12,99 | 13,56 | 12,93 | 13,51 | 5,71% | 481.674,00 |