UniFirst Corporation UNF
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$250,52-4,02 (-1,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $250,52 | -1,58 % | $253,93 | $256,01 | $248,54 | 458,10K |
| 2026-09-29 | $254,54 | -1,89 % | $260,50 | $260,77 | $252,81 | 413,60K |
| 2026-09-28 | $259,44 | +0,14 % | $258,45 | $267,00 | $256,98 | 388,30K |
| 2026-09-25 | $259,09 | +0,48 % | $258,64 | $261,48 | $256,41 |
| 155,20K |
| 2026-09-24 | $257,86 | +0,09 % | $258,58 | $262,53 | $255,94 | 437,10K |
| 2026-09-23 | $257,62 | -2,79 % | $263,90 | $266,74 | $257,09 | 195,30K |
| 2026-09-22 | $265,02 | +0,39 % | $265,86 | $268,96 | $263,93 | 204,50K |
| 2026-09-21 | $264,00 | +0,91 % | $262,04 | $266,22 | $261,60 | 284,70K |
| 2026-09-18 | $261,62 | +0,14 % | $260,95 | $263,34 | $255,00 | 733,90K |
| 2026-09-17 | $261,26 | -1,83 % | $266,86 | $271,96 | $261,26 | 387,50K |
| 2026-09-16 | $266,12 | -0,43 % | $267,06 | $269,73 | $265,81 | 643,30K |
| 2026-09-15 | $267,27 | -1,04 % | $270,12 | $271,32 | $266,13 | 388,90K |
| 2026-09-14 | $270,07 | -1,68 % | $276,27 | $279,00 | $270,02 | 372,00K |
| 2026-09-11 | $274,68 | +1,44 % | $271,88 | $275,97 | $267,40 | 413,50K |
| 2026-09-10 | $270,77 | -1,59 % | $275,85 | $275,85 | $269,68 | 562,00K |
| 2026-09-09 | $275,15 | -0,19 % | $274,52 | $276,88 | $272,02 | 310,40K |
| 2026-09-08 | $275,66 | +0,18 % | $272,60 | $291,17 | $272,60 | 259,00K |
| 2026-09-04 | $275,17 | +0,03 % | $273,43 | $275,50 | $269,62 | 317,70K |
| 2026-09-03 | $275,10 | -0,06 % | $277,15 | $279,06 | $272,43 | 209,50K |
| 2026-09-02 | $275,26 | -0,80 % | $278,33 | $278,85 | $274,34 | 262,90K |
| 2026-09-01 | $277,48 | +0,32 % | $278,01 | $281,96 | $275,54 | 273,90K |
| 2026-08-31 | $276,60 | -1,87 % | $280,49 | $280,95 | $275,88 | 309,10K |
| 2026-08-28 | $281,88 | -1,35 % | $285,00 | $288,69 | $280,74 | 515,60K |
| 2026-08-27 | $285,75 | -0,77 % | $287,51 | $287,51 | $284,80 | 232,60K |
| 2026-08-26 | $287,98 | -0,03 % | $289,60 | $291,39 | $286,18 | 260,30K |
| 2026-08-25 | $288,06 | -1,26 % | $290,50 | $294,98 | $285,34 | 349,00K |
| 2026-08-24 | $291,75 | +0,52 % | $291,38 | $293,18 | $290,44 | 195,20K |
| 2026-08-21 | $290,25 | +0,55 % | $289,55 | $291,74 | $287,90 | 148,70K |
| 2026-08-20 | $288,65 | -0,24 % | $288,33 | $292,72 | $287,98 | 182,70K |
| 2026-08-19 | $289,35 | +0,99 % | $287,02 | $293,32 | $287,02 | 164,80K |
| 2026-08-18 | $286,50 | +0,01 % | $289,06 | $289,94 | $286,41 | 180,40K |
| 2026-08-17 | $286,47 | -0,10 % | $286,45 | $289,69 | $285,02 | 144,00K |
| 2026-08-14 | $286,76 | -0,40 % | $288,00 | $288,89 | $286,27 | 68,00K |
| 2026-08-13 | $287,91 | -0,73 % | $291,73 | $291,98 | $287,71 | 64,20K |
| 2026-08-12 | $290,03 | -0,50 % | $290,45 | $292,64 | $289,78 | 115,50K |
| 2026-08-11 | $291,48 | +0,64 % | $288,77 | $293,64 | $288,77 | 169,80K |
| 2026-08-10 | $289,64 | -0,25 % | $290,40 | $291,41 | $288,34 | 87,10K |
| 2026-08-07 | $290,37 | +0,51 % | $289,16 | $291,21 | $288,11 | 113,50K |
| 2026-08-06 | $288,90 | -0,34 % | $289,90 | $290,21 | $288,00 | 126,50K |
| 2026-08-05 | $289,90 | -0,15 % | $292,76 | $292,76 | $287,12 | 176,20K |
| 2026-08-04 | $290,35 | -0,37 % | $290,37 | $292,40 | $289,69 | 79,90K |
| 2026-08-03 | $291,44 | -0,53 % | $296,47 | $298,96 | $290,67 | 165,40K |
| 2026-07-31 | $292,98 | -0,21 % | $293,25 | $294,03 | $290,03 | 114,50K |
| 2026-07-30 | $293,60 | -2,52 % | $301,03 | $301,03 | $292,55 | 147,00K |
| 2026-07-29 | $301,19 | +0,23 % | $299,41 | $306,67 | $299,41 | 136,00K |
| 2026-07-28 | $300,50 | +1,02 % | $299,56 | $303,09 | $298,77 | 182,60K |
| 2026-07-27 | $297,46 | +1,06 % | $295,00 | $298,31 | $294,11 | 230,50K |
| 2026-07-24 | $294,34 | +1,59 % | $292,33 | $294,71 | $290,40 | 183,00K |
| 2026-07-23 | $289,72 | -0,27 % | $287,00 | $291,52 | $286,36 | 160,20K |
| 2026-07-22 | $290,50 | +0,35 % | $291,00 | $291,47 | $287,00 | 159,00K |
| 2026-07-21 | $289,48 | -0,31 % | $287,86 | $291,10 | $286,53 | 208,80K |
| 2026-07-20 | $290,38 | -0,36 % | $290,57 | $293,50 | $288,00 | 135,60K |
| 2026-07-17 | $291,44 | -0,43 % | $293,83 | $295,60 | $288,54 | 145,20K |
| 2026-07-16 | $292,69 | +4,06 % | $281,60 | $293,48 | $281,60 | 214,00K |
| 2026-07-15 | $281,26 | +2,18 % | $276,97 | $286,91 | $276,97 | 165,40K |
| 2026-07-14 | $275,26 | +0,85 % | $271,50 | $275,57 | $270,37 | 100,70K |
| 2026-07-13 | $272,93 | +0,42 % | $274,06 | $275,12 | $272,71 | 111,30K |
| 2026-07-10 | $271,78 | +0,34 % | $270,17 | $274,49 | $270,17 | 133,90K |
| 2026-07-09 | $270,87 | -0,52 % | $271,27 | $272,89 | $270,40 | 96,50K |
| 2026-07-08 | $272,28 | -0,63 % | $273,16 | $275,50 | $271,57 | 131,20K |
| 2026-07-07 | $274,02 | +1,35 % | $273,19 | $276,43 | $270,59 | 88,20K |
| 2026-07-06 | $270,36 | -1,17 % | $271,79 | $276,49 | $270,28 | 123,70K |
| 2026-07-02 | $273,56 | +2,63 % | $268,00 | $273,87 | $268,00 | 101,20K |
| 2026-07-01 | $266,54 | +0,79 % | $262,74 | $271,37 | $262,73 | 155,80K |
| 2026-06-30 | $264,46 | +0,20 % | $263,36 | $265,77 | $263,11 | 98,90K |
| 2026-06-29 | $263,94 | -0,80 % | $265,43 | $267,75 | $261,28 | 433,60K |
| 2026-06-26 | $266,07 | +1,39 % | $264,15 | $266,38 | $263,21 | 381,20K |
| 2026-06-25 | $262,41 | -0,46 % | $263,49 | $266,00 | $260,85 | 136,50K |
| 2026-06-24 | $263,61 | +0,75 % | $259,90 | $265,62 | $259,90 | 303,90K |
| 2026-06-23 | $261,64 | +0,25 % | $264,38 | $265,97 | $260,45 | 199,10K |
| 2026-06-22 | $261,00 | 0,00 % | $261,86 | $264,15 | $259,72 | 122,60K |
| 2026-06-18 | $261,00 | +0,49 % | $260,08 | $262,55 | $258,17 | 307,00K |
| 2026-06-17 | $259,74 | -2,32 % | $265,77 | $266,59 | $259,33 | 172,90K |
| 2026-06-16 | $265,92 | +0,79 % | $265,75 | $266,07 | $262,93 | 118,40K |
| 2026-06-15 | $263,83 | -0,38 % | $262,26 | $270,22 | $262,26 | 131,70K |
| 2026-06-12 | $264,83 | -3,93 % | $268,53 | $270,00 | $263,53 | 695,00K |
| 2026-06-11 | $275,65 | +1,12 % | $271,85 | $280,50 | $271,85 | 758,30K |
| 2026-06-10 | $272,60 | +0,78 % | $272,74 | $273,68 | $269,27 | 196,20K |
| 2026-06-09 | $270,48 | +2,43 % | $265,98 | $270,75 | $262,11 | 319,00K |
| 2026-06-08 | $264,07 | -2,17 % | $267,83 | $271,62 | $263,74 | 198,40K |
| 2026-06-05 | $269,92 | -0,57 % | $272,78 | $273,41 | $268,36 | 202,00K |
| 2026-06-04 | $271,46 | +2,60 % | $266,25 | $272,89 | $266,25 | 217,10K |
| 2026-06-03 | $264,59 | +0,39 % | $261,36 | $266,00 | $260,48 | 171,00K |
| 2026-06-02 | $263,55 | -0,34 % | $263,81 | $265,03 | $260,20 | 293,60K |
| 2026-06-01 | $264,44 | -0,37 % | $265,38 | $266,32 | $260,44 | 184,20K |
| 2026-05-29 | $265,42 | -0,97 % | $267,44 | $268,55 | $265,31 | 110,50K |
| 2026-05-28 | $268,03 | +0,93 % | $264,62 | $268,65 | $263,53 | 94,70K |
| 2026-05-27 | $265,55 | +0,59 % | $263,94 | $267,18 | $263,94 | 199,80K |
| 2026-05-26 | $263,98 | -0,56 % | $264,63 | $266,33 | $262,48 | 215,60K |
| 2026-05-22 | $265,47 | +0,26 % | $264,06 | $268,65 | $258,00 | 186,30K |