31,800$
0,63%
Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,44 | 31,94 | 31,16 | 31,79 | 0,60% | 696.096,00 |
| 27.02.2025 | 32,40 | 32,98 | 31,25 | 31,60 | -2,59% | 694.669,00 |
| 26.02.2025 | 32,58 | 33,11 | 31,75 | 32,44 | -0,06% | 470.476,00 |
| 25.02.2025 | 31,58 | 32,82 | 31,10 | 32,46 | 3,44% | 531.155,00 |
| 24.02.2025 | 31,63 | 32,18 | 30,80 | 31,38 | -1,04% | 629.629,00 |
| 21.02.2025 | 32,71 | 33,07 | 31,25 | 31,71 | -1,83% | 618.860,00 |
| 20.02.2025 | 31,34 | 32,71 | 30,92 | 32,30 | 1,03% | 799.563,00 |
| 19.02.2025 | 32,55 | 33,14 | 31,90 | 31,97 | -2,62% | 461.353,00 |
| 18.02.2025 | 34,05 | 34,05 | 32,58 | 32,83 | -3,44% | 626.628,00 |
| 14.02.2025 | 34,32 | 34,76 | 33,51 | 34,00 | -1,08% | 536.476,00 |
| 13.02.2025 | 32,10 | 34,44 | 31,83 | 34,37 | 7,51% | 1.020.162,00 |
| 12.02.2025 | 30,65 | 32,08 | 30,42 | 31,97 | 3,13% | 530.867,00 |
| 11.02.2025 | 30,28 | 31,05 | 29,94 | 31,00 | 2,38% | 322.586,00 |
| 10.02.2025 | 29,90 | 30,37 | 29,85 | 30,28 | 1,64% | 432.112,00 |
| 07.02.2025 | 30,75 | 31,12 | 29,67 | 29,79 | -3,47% | 449.538,00 |
| 06.02.2025 | 31,21 | 31,41 | 30,49 | 30,86 | -0,23% | 438.918,00 |
| 05.02.2025 | 30,00 | 30,97 | 29,93 | 30,93 | 2,66% | 547.974,00 |
| 04.02.2025 | 29,91 | 30,58 | 29,32 | 30,13 | 1,82% | 444.900,00 |
| 03.02.2025 | 28,96 | 30,01 | 28,09 | 29,59 | -0,50% | 659.834,00 |
| 31.01.2025 | 30,29 | 30,52 | 29,35 | 29,74 | -2,36% | 564.358,00 |
| 30.01.2025 | 30,56 | 30,72 | 29,89 | 30,46 | 1,47% | 442.263,00 |
| 29.01.2025 | 30,18 | 30,44 | 29,38 | 30,02 | -1,02% | 597.671,00 |
| 28.01.2025 | 29,27 | 30,60 | 29,01 | 30,33 | 3,94% | 727.591,00 |
| 27.01.2025 | 29,14 | 29,68 | 28,91 | 29,18 | 0,72% | 562.895,00 |
| 24.01.2025 | 27,41 | 28,97 | 27,29 | 28,97 | 5,08% | 702.187,00 |
| 23.01.2025 | 27,31 | 27,62 | 26,83 | 27,57 | 0,92% | 474.860,00 |
| 22.01.2025 | 28,03 | 28,20 | 27,08 | 27,32 | -3,26% | 586.745,00 |
| 21.01.2025 | 28,72 | 28,80 | 27,78 | 28,24 | -1,19% | 507.467,00 |
| 17.01.2025 | 28,34 | 28,72 | 27,93 | 28,58 | 1,96% | 548.810,00 |
| 16.01.2025 | 28,21 | 28,35 | 27,51 | 28,03 | -0,78% | 501.215,00 |
| 15.01.2025 | 28,87 | 29,25 | 27,80 | 28,25 | 0,82% | 470.144,00 |
| 14.01.2025 | 27,80 | 28,19 | 27,42 | 28,02 | 1,19% | 471.164,00 |
| 13.01.2025 | 26,99 | 27,79 | 26,66 | 27,69 | 1,47% | 490.035,00 |
| 10.01.2025 | 28,17 | 28,29 | 27,25 | 27,29 | -5,41% | 445.008,00 |
| 08.01.2025 | 28,40 | 28,94 | 27,61 | 28,85 | 0,70% | 457.267,00 |
| 07.01.2025 | 28,25 | 28,82 | 27,82 | 28,65 | 1,96% | 607.828,00 |
| 06.01.2025 | 28,53 | 28,54 | 27,22 | 28,10 | -1,71% | 812.064,00 |
| 03.01.2025 | 27,55 | 28,59 | 26,90 | 28,59 | 3,62% | 775.384,00 |
| 02.01.2025 | 27,40 | 27,78 | 27,03 | 27,59 | 1,03% | 582.107,00 |
| 31.12.2024 | 27,47 | 27,91 | 27,00 | 27,31 | 0,40% | 788.470,00 |
| 30.12.2024 | 26,78 | 27,52 | 26,43 | 27,20 | 1,08% | 482.380,00 |
| 27.12.2024 | 26,99 | 27,23 | 26,51 | 26,91 | -1,28% | 580.843,00 |
| 26.12.2024 | 26,80 | 27,37 | 26,50 | 27,26 | 1,68% | 494.533,00 |
| 24.12.2024 | 25,85 | 26,88 | 25,56 | 26,81 | 4,52% | 310.668,00 |
| 23.12.2024 | 25,69 | 26,19 | 25,55 | 25,65 | -0,89% | 651.757,00 |
| 20.12.2024 | 26,01 | 26,58 | 25,63 | 25,88 | -1,26% | 2.739.217,00 |
| 19.12.2024 | 26,68 | 26,73 | 26,04 | 26,21 | -0,98% | 652.162,00 |
| 18.12.2024 | 27,99 | 28,28 | 26,18 | 26,47 | -5,93% | 800.209,00 |
| 17.12.2024 | 27,66 | 28,27 | 27,40 | 28,14 | 0,79% | 822.279,00 |
| 16.12.2024 | 28,13 | 28,19 | 27,23 | 27,92 | -2,00% | 895.560,00 |
| 13.12.2024 | 28,49 | 28,55 | 27,69 | 28,49 | 0,11% | 830.849,00 |
| 12.12.2024 | 28,25 | 28,96 | 28,01 | 28,46 | 1,35% | 711.309,00 |
| 11.12.2024 | 30,51 | 31,24 | 27,95 | 28,08 | -5,20% | 1.558.395,00 |
| 10.12.2024 | 28,20 | 32,20 | 28,18 | 29,62 | 20,02% | 2.682.228,00 |
| 09.12.2024 | 24,15 | 24,92 | 24,04 | 24,68 | 2,53% | 1.169.699,00 |
| 06.12.2024 | 24,37 | 24,37 | 23,67 | 24,07 | -0,86% | 472.021,00 |
| 05.12.2024 | 24,53 | 24,80 | 24,14 | 24,28 | -1,54% | 434.389,00 |
| 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 |