9,264$
-0,92%
Echtzeit-Aktienkurs United Natural Foods Inc.
Bid:
Ask:
Aktienkurse zur United Natural Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 9,34 | 9,57 | 9,26 | 9,35 | 0,75% | 1.019.970,00 |
| 17.04.2024 | 9,46 | 9,58 | 9,21 | 9,28 | -1,17% | 920.504,00 |
| 16.04.2024 | 9,65 | 9,65 | 9,18 | 9,39 | -2,90% | 872.607,00 |
| 15.04.2024 | 9,92 | 10,05 | 9,40 | 9,67 | -2,32% | 1.051.429,00 |
| 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% | 543.562,00 |
| 10.04.2024 | 10,27 | 10,42 | 9,98 | 10,22 | -2,94% | 822.489,00 |
| 09.04.2024 | 10,43 | 10,65 | 10,41 | 10,53 | 0,96% | 432.199,00 |
| 08.04.2024 | 10,46 | 10,69 | 10,41 | 10,43 | 0,00% | 620.786,00 |
| 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% | 735.127,00 |
| 03.04.2024 | 10,87 | 10,87 | 10,37 | 10,62 | -3,10% | 796.857,00 |
| 02.04.2024 | 11,13 | 11,14 | 10,87 | 10,96 | -2,14% | 704.259,00 |
| 01.04.2024 | 11,49 | 11,51 | 11,20 | 11,20 | -2,52% | 524.329,00 |
| 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% | 663.198,00 |
| 26.03.2024 | 11,91 | 11,91 | 11,39 | 11,40 | -3,14% | 698.131,00 |
| 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% | 691.322,00 |
| 20.03.2024 | 11,76 | 12,05 | 11,53 | 12,04 | 1,78% | 848.654,00 |
| 19.03.2024 | 11,90 | 12,08 | 11,67 | 11,83 | -1,58% | 732.300,00 |
| 18.03.2024 | 11,91 | 12,45 | 11,80 | 12,02 | 0,50% | 683.238,00 |
| 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% | 656.154,00 |
| 13.03.2024 | 12,00 | 12,53 | 11,90 | 12,13 | 5,02% | 770.702,00 |
| 12.03.2024 | 11,92 | 12,05 | 11,53 | 11,55 | -3,10% | 912.127,00 |
| 11.03.2024 | 11,82 | 12,30 | 11,82 | 11,92 | 1,36% | 1.099.160,00 |
| 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% | 1.399.103,00 |
| 06.03.2024 | 14,90 | 15,04 | 11,98 | 12,13 | -18,43% | 2.716.317,00 |
| 05.03.2024 | 14,98 | 15,22 | 14,79 | 14,87 | -0,93% | 1.021.638,00 |
| 04.03.2024 | 15,38 | 15,41 | 14,94 | 15,01 | -2,41% | 803.746,00 |
| 01.03.2024 | 15,63 | 15,70 | 15,16 | 15,38 | -1,47% | 487.442,00 |
| 29.02.2024 | 15,81 | 15,88 | 15,50 | 15,61 | -0,06% | 618.554,00 |
| 28.02.2024 | 15,84 | 15,99 | 15,61 | 15,62 | -1,45% | 520.057,00 |
| 27.02.2024 | 15,79 | 16,05 | 15,67 | 15,85 | 1,80% | 527.670,00 |
| 26.02.2024 | 15,65 | 15,82 | 15,51 | 15,57 | -1,46% | 405.256,00 |
| 23.02.2024 | 15,76 | 15,96 | 15,60 | 15,80 | 0,25% | 334.243,00 |
| 22.02.2024 | 15,81 | 15,90 | 15,54 | 15,76 | -1,13% | 371.094,00 |
| 21.02.2024 | 15,88 | 16,18 | 15,72 | 15,94 | -0,06% | 267.149,00 |
| 20.02.2024 | 16,28 | 16,39 | 15,91 | 15,95 | -2,51% | 511.055,00 |
| 16.02.2024 | 16,31 | 16,65 | 16,12 | 16,36 | -0,30% | 427.861,00 |
| 15.02.2024 | 16,02 | 16,46 | 15,86 | 16,41 | 2,63% | 560.110,00 |
| 14.02.2024 | 16,28 | 16,28 | 15,87 | 15,99 | -0,56% | 343.283,00 |
| 13.02.2024 | 16,59 | 16,59 | 15,95 | 16,08 | -5,80% | 572.049,00 |
| 12.02.2024 | 16,70 | 17,33 | 16,66 | 17,07 | 2,22% | 648.048,00 |
| 09.02.2024 | 16,34 | 16,86 | 16,10 | 16,70 | 2,14% | 685.363,00 |
| 08.02.2024 | 16,10 | 16,37 | 15,90 | 16,35 | 0,62% | 799.083,00 |
| 07.02.2024 | 16,64 | 16,64 | 16,21 | 16,25 | -1,63% | 1.448.311,00 |
| 06.02.2024 | 16,20 | 16,85 | 15,98 | 16,52 | 1,79% | 638.522,00 |
| 05.02.2024 | 15,69 | 16,30 | 15,48 | 16,23 | 1,37% | 724.467,00 |
| 02.02.2024 | 15,98 | 16,33 | 15,75 | 16,01 | -0,62% | 456.773,00 |
| 01.02.2024 | 14,98 | 16,13 | 14,91 | 16,11 | 8,05% | 726.304,00 |
| 31.01.2024 | 15,29 | 15,35 | 14,90 | 14,91 | -1,91% | 485.221,00 |
| 30.01.2024 | 14,91 | 15,33 | 14,79 | 15,20 | 0,60% | 601.312,00 |
| 29.01.2024 | 14,86 | 15,14 | 14,74 | 15,11 | 1,41% | 448.883,00 |
| 26.01.2024 | 15,05 | 15,25 | 14,89 | 14,90 | 0,00% | 328.821,00 |
| 25.01.2024 | 15,08 | 15,27 | 14,62 | 14,90 | 0,07% | 509.632,00 |
| 24.01.2024 | 15,07 | 15,18 | 14,83 | 14,89 | -0,33% | 323.804,00 |
| 23.01.2024 | 14,82 | 15,10 | 14,71 | 14,94 | 2,68% | 470.755,00 |
| 22.01.2024 | 14,79 | 15,07 | 14,45 | 14,55 | -0,68% | 474.817,00 |
| 19.01.2024 | 14,93 | 14,99 | 14,33 | 14,65 | -1,41% | 405.494,00 |
| 18.01.2024 | 14,60 | 14,98 | 14,60 | 14,86 | 2,27% | 515.980,00 |
| 17.01.2024 | 14,57 | 14,84 | 14,29 | 14,53 | -2,29% | 684.749,00 |
| 16.01.2024 | 14,70 | 14,94 | 14,62 | 14,87 | 0,20% | 443.180,00 |
| 12.01.2024 | 15,10 | 15,27 | 14,72 | 14,84 | -0,80% | 352.273,00 |
| 11.01.2024 | 14,97 | 15,05 | 14,71 | 14,96 | -0,33% | 457.344,00 |
| 10.01.2024 | 15,07 | 15,16 | 14,82 | 15,01 | -1,12% | 510.385,00 |
| 09.01.2024 | 15,19 | 15,24 | 14,98 | 15,18 | -1,94% | 479.382,00 |
| 08.01.2024 | 15,13 | 15,54 | 14,87 | 15,48 | 0,91% | 641.929,00 |
| 05.01.2024 | 15,40 | 15,81 | 15,33 | 15,34 | -0,65% | 613.146,00 |
| 04.01.2024 | 15,89 | 16,38 | 15,33 | 15,44 | -6,08% | 740.967,00 |
| 03.01.2024 | 16,55 | 16,81 | 16,22 | 16,44 | -0,66% | 558.404,00 |
| 02.01.2024 | 16,20 | 16,64 | 15,98 | 16,55 | 1,97% | 682.026,00 |
| 29.12.2023 | 16,46 | 16,56 | 16,12 | 16,23 | -2,11% | 477.842,00 |
| 28.12.2023 | 16,20 | 16,60 | 16,20 | 16,58 | 1,47% | 428.442,00 |
| 27.12.2023 | 16,55 | 16,58 | 16,27 | 16,34 | -1,27% | 348.819,00 |
| 26.12.2023 | 16,43 | 16,62 | 16,34 | 16,55 | 1,29% | 321.443,00 |
| 22.12.2023 | 16,27 | 16,58 | 16,15 | 16,34 | 0,74% | 455.701,00 |
| 21.12.2023 | 16,59 | 16,66 | 15,90 | 16,22 | -1,34% | 688.055,00 |
| 20.12.2023 | 16,32 | 17,21 | 16,13 | 16,44 | 0,31% | 621.739,00 |
| 19.12.2023 | 16,61 | 16,66 | 15,92 | 16,39 | -0,43% | 906.694,00 |
| 18.12.2023 | 16,02 | 16,82 | 15,77 | 16,46 | 4,05% | 1.334.041,00 |
| 15.12.2023 | 15,57 | 16,25 | 15,22 | 15,82 | 2,66% | 12.633.491,00 |
| 14.12.2023 | 15,75 | 16,18 | 14,79 | 15,41 | 0,00% | 1.834.067,00 |
| 13.12.2023 | 15,16 | 15,47 | 14,40 | 15,41 | 1,25% | 1.767.272,00 |
| 12.12.2023 | 14,89 | 15,24 | 14,57 | 15,22 | 1,26% | 1.275.849,00 |
| 11.12.2023 | 15,07 | 15,29 | 14,81 | 15,03 | 0,20% | 1.351.216,00 |
| 08.12.2023 | 15,83 | 15,92 | 14,90 | 15,00 | -4,64% | 1.174.798,00 |
| 07.12.2023 | 15,27 | 15,93 | 15,27 | 15,73 | 3,49% | 1.121.706,00 |
| 06.12.2023 | 16,45 | 16,70 | 15,12 | 15,20 | -6,86% | 1.506.047,00 |
| 05.12.2023 | 16,09 | 16,53 | 15,94 | 16,32 | 0,68% | 1.434.896,00 |
| 04.12.2023 | 15,57 | 16,24 | 15,50 | 16,21 | 3,91% | 770.080,00 |
| 01.12.2023 | 14,50 | 15,67 | 14,44 | 15,60 | 7,22% | 723.217,00 |
| 30.11.2023 | 14,80 | 14,94 | 14,52 | 14,55 | -1,09% | 691.599,00 |
| 29.11.2023 | 15,39 | 15,63 | 14,60 | 14,71 | -3,22% | 670.212,00 |
| 28.11.2023 | 14,96 | 15,28 | 14,80 | 15,20 | 1,33% | 835.539,00 |
| 27.11.2023 | 15,17 | 15,25 | 14,97 | 15,00 | -2,15% | 617.441,00 |
| 24.11.2023 | 15,19 | 15,51 | 15,17 | 15,33 | 0,39% | 178.117,00 |