23,310$
2,37%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 23,45 | 25,57 | 22,64 | 25,18 | 6,56% | 1.206.228,00 |
| 08.04.2025 | 24,94 | 25,31 | 23,18 | 23,63 | -2,88% | 1.006.548,00 |
| 07.04.2025 | 23,39 | 24,90 | 23,20 | 24,33 | -1,06% | 1.786.803,00 |
| 04.04.2025 | 25,00 | 25,52 | 23,96 | 24,59 | -6,40% | 830.891,00 |
| 03.04.2025 | 26,86 | 27,68 | 26,03 | 26,27 | -6,38% | 578.032,00 |
| 02.04.2025 | 27,65 | 28,42 | 27,07 | 28,06 | 1,52% | 619.861,00 |
| 01.04.2025 | 27,06 | 27,85 | 26,85 | 27,64 | 0,91% | 765.921,00 |
| 31.03.2025 | 26,25 | 27,42 | 26,01 | 27,39 | 2,58% | 857.569,00 |
| 28.03.2025 | 26,86 | 26,99 | 26,00 | 26,70 | -1,00% | 588.839,00 |
| 27.03.2025 | 27,41 | 27,57 | 26,69 | 26,97 | -1,53% | 583.524,00 |
| 26.03.2025 | 27,01 | 27,69 | 26,77 | 27,39 | 1,37% | 482.406,00 |
| 25.03.2025 | 27,37 | 27,58 | 26,90 | 27,02 | -1,57% | 948.618,00 |
| 24.03.2025 | 26,55 | 27,48 | 26,41 | 27,45 | 4,81% | 624.497,00 |
| 21.03.2025 | 25,64 | 26,20 | 25,36 | 26,19 | 0,46% | 1.822.148,00 |
| 20.03.2025 | 26,25 | 26,32 | 25,65 | 26,07 | -1,25% | 541.993,00 |
| 19.03.2025 | 25,86 | 26,61 | 25,45 | 26,40 | 0,99% | 601.107,00 |
| 18.03.2025 | 26,00 | 26,35 | 25,43 | 26,14 | -1,32% | 550.836,00 |
| 17.03.2025 | 26,18 | 27,04 | 25,96 | 26,49 | -0,90% | 683.035,00 |
| 14.03.2025 | 26,68 | 26,89 | 26,16 | 26,73 | 0,53% | 603.791,00 |
| 13.03.2025 | 27,64 | 27,65 | 25,27 | 26,59 | -3,03% | 980.697,00 |
| 12.03.2025 | 25,31 | 27,77 | 25,13 | 27,42 | 11,60% | 1.407.201,00 |
| 11.03.2025 | 25,70 | 26,99 | 23,57 | 24,57 | -4,88% | 1.637.755,00 |
| 10.03.2025 | 26,09 | 26,69 | 25,19 | 25,83 | -4,01% | 1.569.084,00 |
| 07.03.2025 | 26,85 | 27,43 | 26,43 | 26,91 | -1,72% | 947.276,00 |
| 06.03.2025 | 27,57 | 28,41 | 27,30 | 27,38 | -2,18% | 581.145,00 |
| 05.03.2025 | 28,61 | 28,61 | 27,64 | 27,99 | -1,65% | 744.636,00 |
| 04.03.2025 | 28,22 | 29,23 | 27,46 | 28,46 | -2,13% | 1.082.269,00 |
| 03.03.2025 | 31,64 | 32,07 | 29,00 | 29,08 | -8,52% | 1.042.066,00 |
| 28.02.2025 | 31,48 | 31,94 | 31,16 | 31,79 | 0,60% | 704.967,00 |
| 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 |