8,685€
0,45%
Echtzeit-Aktienkurs United Natural Foods
Bid:
Ask:
Aktienkurse zur United Natural Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 8,75 | 8,90 | 8,67 | 8,70 | 0,59% | - |
| 18.04.2024 | 8,65 | 8,65 | 8,65 | 8,65 | -2,92% | 2,00 |
| 17.04.2024 | 8,83 | 8,99 | 8,75 | 8,91 | -0,71% | - |
| 16.04.2024 | 8,97 | 8,97 | 8,97 | 8,97 | -4,51% | 200,00 |
| 15.04.2024 | 9,26 | 9,39 | 9,26 | 9,39 | 1,67% | 54,00 |
| 12.04.2024 | 9,50 | 9,50 | 9,24 | 9,24 | -4,11% | 165,00 |
| 11.04.2024 | 9,64 | 9,64 | 9,64 | 9,64 | 1,41% | 400,00 |
| 10.04.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -2,06% | 200,00 |
| 09.04.2024 | 9,61 | 9,79 | 9,58 | 9,70 | 1,46% | - |
| 08.04.2024 | 9,69 | 9,69 | 9,56 | 9,56 | 0,40% | 476,00 |
| 05.04.2024 | 9,63 | 9,63 | 9,52 | 9,52 | -2,02% | 60,00 |
| 04.04.2024 | 9,74 | 9,83 | 9,72 | 9,72 | -1,40% | 556,00 |
| 03.04.2024 | 9,93 | 9,93 | 9,86 | 9,86 | -6,16% | 231,00 |
| 02.04.2024 | 10,51 | 10,51 | 10,36 | 10,51 | -2,37% | 363,00 |
| 28.03.2024 | 10,97 | 10,97 | 10,76 | 10,76 | 0,33% | 230,00 |
| 27.03.2024 | 10,55 | 10,82 | 10,55 | 10,73 | 0,70% | - |
| 26.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -1,02% | 45,00 |
| 25.03.2024 | 10,77 | 10,77 | 10,76 | 10,76 | -1,87% | 107,00 |
| 22.03.2024 | 11,22 | 11,35 | 10,95 | 10,97 | -1,57% | - |
| 21.03.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 4,06% | 55,00 |
| 20.03.2024 | 10,89 | 10,97 | 10,66 | 10,71 | -2,42% | - |
| 19.03.2024 | 11,08 | 11,08 | 10,94 | 10,97 | -0,27% | 1.080,00 |
| 18.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,20% | 400,00 |
| 15.03.2024 | 10,82 | 10,87 | 10,82 | 10,87 | 2,07% | 501,00 |
| 14.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -3,88% | 115,00 |
| 13.03.2024 | 10,97 | 11,08 | 10,97 | 11,08 | 3,45% | 390,00 |
| 12.03.2024 | 10,80 | 10,80 | 10,71 | 10,71 | -3,73% | 116,00 |
| 11.03.2024 | 10,74 | 11,18 | 10,70 | 11,13 | 1,88% | - |
| 08.03.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 0,46% | 50,00 |
| 07.03.2024 | 11,08 | 11,26 | 10,87 | 10,87 | -2,25% | 2.718,00 |
| 06.03.2024 | 13,87 | 14,30 | 11,12 | 11,12 | -18,77% | 2.570,00 |
| 05.03.2024 | 13,69 | 13,69 | 13,69 | 13,69 | -2,49% | 100,00 |
| 04.03.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -1,47% | 80,00 |
| 01.03.2024 | 14,55 | 14,55 | 14,25 | 14,25 | -1,59% | 126,00 |
| 29.02.2024 | 14,41 | 14,64 | 14,35 | 14,48 | -0,34% | - |
| 28.02.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 2,04% | 30,00 |
| 27.02.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -1,32% | 97,00 |
| 26.02.2024 | 14,58 | 14,58 | 14,32 | 14,43 | -0,28% | - |
| 23.02.2024 | 14,47 | 14,47 | 14,47 | 14,47 | 0,49% | 75,00 |
| 22.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,74% | 100,00 |
| 21.02.2024 | 14,74 | 14,95 | 14,66 | 14,66 | -1,91% | - |
| 20.02.2024 | 15,16 | 15,17 | 14,80 | 14,94 | -1,65% | - |
| 19.02.2024 | 15,18 | 15,21 | 15,17 | 15,19 | 0,46% | - |
| 16.02.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 1,89% | 25,00 |
| 15.02.2024 | 15,04 | 15,04 | 14,84 | 14,84 | -1,13% | 105,00 |
| 14.02.2024 | 15,01 | 15,01 | 15,01 | 15,01 | 0,20% | 100,00 |
| 13.02.2024 | 15,92 | 15,92 | 14,98 | 14,98 | -5,46% | 400,00 |
| 12.02.2024 | 15,45 | 15,87 | 15,45 | 15,85 | 3,56% | - |
| 09.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,34% | 10,00 |
| 08.02.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -2,92% | 27,00 |
| 07.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | 500,00 |
| 06.02.2024 | 15,11 | 15,50 | 15,11 | 15,45 | 4,60% | 639,00 |
| 05.02.2024 | 14,77 | 14,77 | 14,77 | 14,77 | 0,41% | 110,00 |
| 02.02.2024 | 14,71 | 14,71 | 14,71 | 14,71 | 1,45% | 100,00 |
| 01.02.2024 | 13,93 | 14,50 | 13,71 | 14,50 | 3,50% | 808,00 |
| 31.01.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -0,21% | 457,00 |
| 30.01.2024 | 13,66 | 14,08 | 13,66 | 14,04 | 2,11% | 725,00 |
| 29.01.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,97% | 4,00 |
| 26.01.2024 | 13,72 | 14,00 | 13,68 | 13,89 | 0,76% | - |
| 25.01.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 0,51% | 150,00 |
| 24.01.2024 | 13,66 | 13,71 | 13,62 | 13,71 | 0,51% | 1.053,00 |
| 23.01.2024 | 13,59 | 13,64 | 13,59 | 13,64 | 1,49% | 900,00 |
| 22.01.2024 | 13,45 | 13,84 | 13,41 | 13,44 | 0,94% | - |
| 19.01.2024 | 13,67 | 13,74 | 13,20 | 13,32 | -1,88% | - |
| 18.01.2024 | 13,57 | 13,57 | 13,57 | 13,57 | -0,59% | 10,00 |
| 17.01.2024 | 13,64 | 13,67 | 13,34 | 13,65 | 1,19% | - |
| 16.01.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -1,03% | 6,00 |
| 15.01.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 0,59% | 1,00 |
| 12.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,44% | 50,00 |
| 11.01.2024 | 13,53 | 13,61 | 13,53 | 13,61 | -0,33% | 25,00 |
| 10.01.2024 | 13,88 | 13,89 | 13,58 | 13,66 | -1,97% | - |
| 09.01.2024 | 13,93 | 13,93 | 13,93 | 13,93 | -1,14% | 114,00 |
| 08.01.2024 | 14,00 | 14,09 | 13,92 | 14,09 | 0,50% | 245,00 |
| 05.01.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 0,14% | 1,00 |
| 04.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -8,44% | 64,00 |
| 03.01.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 2,89% | 100,00 |
| 02.01.2024 | 14,52 | 14,86 | 14,45 | 14,86 | 0,00% | 893,00 |
| 29.12.2023 | 14,88 | 15,07 | 14,86 | 14,86 | 1,57% | 259,00 |
| 28.12.2023 | 14,57 | 14,63 | 14,57 | 14,63 | -1,15% | 106,00 |
| 27.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 0,07% | 100,00 |
| 22.12.2023 | 14,81 | 14,81 | 14,79 | 14,79 | -0,70% | 48,00 |
| 21.12.2023 | 15,08 | 15,27 | 14,86 | 14,90 | -4,76% | - |
| 20.12.2023 | 15,07 | 15,64 | 15,07 | 15,64 | 7,75% | 112,00 |
| 19.12.2023 | 15,05 | 15,27 | 14,51 | 14,52 | -4,13% | - |
| 18.12.2023 | 14,41 | 15,27 | 14,41 | 15,14 | 2,85% | 520,00 |
| 15.12.2023 | 14,21 | 14,72 | 14,19 | 14,72 | 6,20% | 173,00 |
| 14.12.2023 | 14,09 | 14,09 | 13,86 | 13,86 | -1,84% | 113,00 |
| 13.12.2023 | 14,20 | 14,20 | 13,90 | 14,12 | 1,15% | 320,00 |
| 12.12.2023 | 14,06 | 14,06 | 13,96 | 13,96 | 1,01% | 23,00 |
| 11.12.2023 | 13,86 | 13,86 | 13,82 | 13,82 | -5,15% | 371,00 |
| 08.12.2023 | 14,57 | 14,57 | 14,57 | 14,57 | -0,10% | 100,00 |
| 07.12.2023 | 14,11 | 14,69 | 14,02 | 14,59 | -6,27% | - |
| 06.12.2023 | 15,03 | 15,56 | 15,03 | 15,56 | 3,73% | 102,00 |
| 05.12.2023 | 15,03 | 15,03 | 15,00 | 15,00 | 1,97% | 36,00 |
| 04.12.2023 | 14,36 | 14,78 | 14,30 | 14,71 | 3,37% | - |
| 01.12.2023 | 13,48 | 14,23 | 13,48 | 14,23 | 5,96% | 119,00 |
| 30.11.2023 | 13,43 | 13,43 | 13,43 | 13,43 | -2,68% | 50,00 |
| 29.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,40% | 115,00 |
| 28.11.2023 | 13,71 | 13,80 | 13,53 | 13,75 | -0,07% | - |
| 27.11.2023 | 13,97 | 13,99 | 13,75 | 13,76 | -1,82% | - |