15,560$
5,85%
Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,89 | 15,56 | 14,72 | 15,53 | 5,65% | 649.882,00 |
| 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 |
| 15.07.2024 | 12,64 | 12,93 | 12,59 | 12,78 | 1,03% | 454.367,00 |
| 12.07.2024 | 12,65 | 12,77 | 12,37 | 12,65 | 1,20% | 367.774,00 |
| 11.07.2024 | 12,19 | 12,59 | 12,05 | 12,50 | 4,78% | 404.790,00 |
| 10.07.2024 | 12,08 | 12,29 | 11,92 | 11,93 | -0,33% | 391.436,00 |
| 09.07.2024 | 12,35 | 12,36 | 11,88 | 11,97 | -3,39% | 385.143,00 |
| 08.07.2024 | 12,57 | 12,83 | 12,33 | 12,39 | -0,16% | 383.376,00 |
| 05.07.2024 | 12,22 | 12,47 | 12,08 | 12,41 | 1,22% | 552.573,00 |
| 03.07.2024 | 12,65 | 12,67 | 12,25 | 12,26 | -2,85% | 273.689,00 |
| 02.07.2024 | 12,83 | 12,95 | 12,59 | 12,62 | -1,33% | 357.947,00 |
| 01.07.2024 | 13,07 | 13,29 | 12,64 | 12,79 | -2,37% | 536.727,00 |
| 28.06.2024 | 12,96 | 13,28 | 12,85 | 13,10 | 1,55% | 818.843,00 |
| 27.06.2024 | 13,22 | 13,25 | 12,75 | 12,90 | -2,42% | 635.410,00 |
| 26.06.2024 | 12,93 | 13,29 | 12,90 | 13,22 | 0,15% | 551.995,00 |
| 25.06.2024 | 13,19 | 13,35 | 12,98 | 13,20 | -0,45% | 487.909,00 |
| 24.06.2024 | 13,45 | 13,68 | 13,25 | 13,26 | -1,12% | 473.985,00 |
| 21.06.2024 | 13,52 | 13,68 | 13,26 | 13,41 | -0,30% | 1.710.020,00 |
| 20.06.2024 | 13,63 | 13,75 | 13,43 | 13,45 | -1,61% | 612.070,00 |
| 18.06.2024 | 13,58 | 13,81 | 13,52 | 13,67 | 0,15% | 548.465,00 |
| 17.06.2024 | 12,99 | 13,67 | 12,81 | 13,65 | 3,33% | 1.659.239,00 |
| 14.06.2024 | 13,49 | 13,51 | 13,04 | 13,21 | -3,01% | 470.361,00 |
| 13.06.2024 | 13,84 | 13,93 | 13,40 | 13,62 | -1,38% | 385.656,00 |
| 12.06.2024 | 14,48 | 14,67 | 13,80 | 13,81 | -2,47% | 579.931,00 |
| 11.06.2024 | 14,19 | 14,27 | 13,90 | 14,16 | -0,98% | 641.247,00 |
| 10.06.2024 | 14,65 | 14,69 | 14,11 | 14,30 | -2,79% | 694.141,00 |
| 07.06.2024 | 15,24 | 15,31 | 14,25 | 14,71 | -5,34% | 1.109.639,00 |
| 06.06.2024 | 13,57 | 15,64 | 13,50 | 15,54 | 15,97% | 1.751.904,00 |
| 05.06.2024 | 12,86 | 13,77 | 12,60 | 13,40 | 10,38% | 1.844.428,00 |
| 04.06.2024 | 12,27 | 12,42 | 12,05 | 12,14 | -1,46% | 775.290,00 |
| 03.06.2024 | 12,07 | 12,35 | 12,01 | 12,32 | 2,58% | 508.431,00 |
| 31.05.2024 | 11,76 | 12,08 | 11,74 | 12,01 | 2,21% | 869.839,00 |
| 30.05.2024 | 11,60 | 11,88 | 11,53 | 11,75 | 1,91% | 448.730,00 |
| 29.05.2024 | 11,66 | 11,84 | 11,46 | 11,53 | -2,21% | 509.015,00 |
| 28.05.2024 | 11,89 | 12,05 | 11,64 | 11,79 | -0,25% | 485.342,00 |
| 24.05.2024 | 12,09 | 12,09 | 11,53 | 11,82 | -1,66% | 630.787,00 |
| 23.05.2024 | 12,16 | 12,34 | 11,85 | 12,02 | -1,96% | 920.529,00 |
| 22.05.2024 | 11,74 | 12,33 | 11,65 | 12,26 | 9,96% | 1.444.020,00 |
| 21.05.2024 | 11,05 | 11,28 | 10,97 | 11,15 | 0,45% | 482.238,00 |
| 20.05.2024 | 11,18 | 11,33 | 11,09 | 11,10 | -0,98% | 648.096,00 |
| 17.05.2024 | 11,09 | 11,48 | 10,91 | 11,21 | 1,54% | 666.311,00 |
| 16.05.2024 | 10,56 | 11,08 | 10,50 | 11,04 | 4,55% | 750.148,00 |
| 15.05.2024 | 10,47 | 10,59 | 10,23 | 10,56 | 1,83% | 470.832,00 |
| 14.05.2024 | 10,16 | 10,44 | 10,16 | 10,37 | 3,70% | 539.398,00 |
| 13.05.2024 | 10,21 | 10,46 | 10,00 | 10,00 | -0,79% | 868.805,00 |
| 10.05.2024 | 9,93 | 10,09 | 9,80 | 10,08 | 2,23% | 466.064,00 |
| 09.05.2024 | 9,72 | 9,87 | 9,66 | 9,86 | 1,86% | 827.218,00 |
| 08.05.2024 | 9,51 | 9,73 | 9,51 | 9,68 | 0,21% | 366.686,00 |
| 07.05.2024 | 9,78 | 9,90 | 9,44 | 9,66 | -0,31% | 866.195,00 |
| 06.05.2024 | 9,65 | 9,79 | 9,61 | 9,69 | 1,36% | 404.547,00 |
| 03.05.2024 | 9,56 | 9,68 | 9,46 | 9,56 | 1,59% | 465.319,00 |
| 02.05.2024 | 9,14 | 9,49 | 9,07 | 9,41 | 4,09% | 611.811,00 |
| 01.05.2024 | 8,90 | 9,18 | 8,90 | 9,04 | 1,23% | 717.915,00 |
| 30.04.2024 | 9,15 | 9,20 | 8,93 | 8,93 | -3,56% | 941.024,00 |
| 29.04.2024 | 9,23 | 9,40 | 8,94 | 9,26 | 1,42% | 658.885,00 |
| 26.04.2024 | 8,92 | 9,14 | 8,82 | 9,13 | 3,05% | 601.387,00 |
| 25.04.2024 | 8,78 | 9,03 | 8,66 | 8,86 | 0,45% | 708.974,00 |
| 24.04.2024 | 8,85 | 8,91 | 8,58 | 8,82 | -0,90% | 761.883,00 |
| 23.04.2024 | 9,02 | 9,04 | 8,81 | 8,90 | -2,20% | 789.308,00 |
| 22.04.2024 | 9,28 | 9,35 | 9,09 | 9,10 | -1,83% | 455.588,00 |
| 19.04.2024 | 9,33 | 9,52 | 9,19 | 9,27 | -0,86% | 643.737,00 |
| 18.04.2024 | 9,34 | 9,57 | 9,26 | 9,35 | 0,75% | 1.019.623,00 |
| 17.04.2024 | 9,46 | 9,58 | 9,21 | 9,28 | -1,17% | 920.441,00 |
| 16.04.2024 | 9,65 | 9,65 | 9,18 | 9,39 | -2,90% | 872.602,00 |
| 15.04.2024 | 9,92 | 10,05 | 9,40 | 9,67 | -2,32% | 1.050.529,00 |
| 12.04.2024 | 10,10 | 10,18 | 9,81 | 9,90 | -3,04% | 756.834,00 |
| 11.04.2024 | 10,26 | 10,37 | 10,04 | 10,21 | -0,10% | 542.787,00 |
| 10.04.2024 | 10,27 | 10,42 | 9,98 | 10,22 | -2,94% | 822.468,00 |
| 09.04.2024 | 10,43 | 10,65 | 10,41 | 10,53 | 0,96% | 432.197,00 |
| 08.04.2024 | 10,46 | 10,69 | 10,41 | 10,43 | 0,00% | 620.377,00 |
| 05.04.2024 | 10,46 | 10,53 | 10,27 | 10,43 | -0,57% | 908.989,00 |
| 04.04.2024 | 10,80 | 10,80 | 10,43 | 10,49 | -1,22% | 735.074,00 |
| 03.04.2024 | 10,87 | 10,87 | 10,37 | 10,62 | -3,10% | 796.566,00 |
| 02.04.2024 | 11,13 | 11,14 | 10,87 | 10,96 | -2,14% | 704.255,00 |
| 01.04.2024 | 11,49 | 11,51 | 11,20 | 11,20 | -2,52% | 523.573,00 |
| 28.03.2024 | 11,88 | 11,92 | 11,46 | 11,49 | -3,20% | 624.671,00 |
| 27.03.2024 | 11,47 | 11,87 | 11,42 | 11,87 | 4,12% | 663.115,00 |
| 26.03.2024 | 11,91 | 11,91 | 11,39 | 11,40 | -3,14% | 698.121,00 |
| 25.03.2024 | 11,81 | 12,02 | 11,60 | 11,77 | 0,09% | 467.793,00 |
| 22.03.2024 | 12,25 | 12,29 | 11,76 | 11,76 | -3,29% | 467.763,00 |
| 21.03.2024 | 12,11 | 12,41 | 12,01 | 12,16 | 1,00% | 690.985,00 |
| 20.03.2024 | 11,76 | 12,05 | 11,53 | 12,04 | 1,78% | 847.648,00 |
| 19.03.2024 | 11,90 | 12,08 | 11,67 | 11,83 | -1,58% | 710.041,00 |
| 18.03.2024 | 11,91 | 12,45 | 11,80 | 12,02 | 0,50% | 539.180,00 |
| 15.03.2024 | 11,52 | 12,06 | 11,52 | 11,96 | 2,93% | 1.938.743,00 |
| 14.03.2024 | 12,00 | 12,05 | 11,52 | 11,62 | -4,20% | 625.797,00 |
| 13.03.2024 | 12,00 | 12,53 | 11,90 | 12,13 | 5,02% | 725.879,00 |
| 12.03.2024 | 11,92 | 12,05 | 11,53 | 11,55 | -3,10% | 874.038,00 |
| 11.03.2024 | 11,82 | 12,30 | 11,82 | 11,92 | 1,36% | 1.078.852,00 |
| 08.03.2024 | 11,80 | 12,03 | 11,38 | 11,76 | -1,67% | 1.299.288,00 |
| 07.03.2024 | 12,10 | 12,33 | 11,74 | 11,96 | -1,40% | 1.312.127,00 |
| 06.03.2024 | 14,90 | 15,04 | 11,98 | 12,13 | -18,43% | 2.705.606,00 |
| 05.03.2024 | 14,98 | 15,22 | 14,79 | 14,87 | -0,93% | 1.020.115,00 |