Unifirst Corporation (UNF)

UNF
🏛️ Vereinigte Staaten →
167.19
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 166.70 167.62 164.84 167.19 0.1M
2025-09-29 167.85 168.87 165.78 166.70 0.1M
2025-09-26 165.43 168.87 164.23 168.76 0.1M
2025-09-25 166.40 167.07 164.31 165.03 0.1M
2025-09-24 166.55 168.36 166.36 166.59 0.1M
2025-09-23 171.54 173.09 166.89 167.09 0.1M
2025-09-22 168.84 172.51 167.79 171.73 0.1M
2025-09-19 171.23 173.23 167.42 168.45 0.4M
2025-09-18 170.10 171.73 168.75 170.70 0.1M
2025-09-17 171.66 173.74 169.24 169.32 0.1M
2025-09-16 170.32 172.68 170.32 171.05 0.1M
2025-09-15 172.27 173.14 170.40 171.60 0.2M
2025-09-12 175.00 175.00 171.48 171.57 0.1M
2025-09-11 171.33 176.72 171.33 176.22 0.1M
2025-09-10 172.47 172.47 170.24 171.07 0.1M
2025-09-09 173.84 174.06 170.66 173.13 0.1M
2025-09-08 177.69 177.69 173.30 174.56 0.1M
2025-09-05 178.49 180.75 177.18 177.77 0.1M
2025-09-04 175.82 179.44 175.38 178.96 0.1M
2025-09-03 176.29 176.70 175.00 175.28 0.1M
2025-09-02 177.56 177.56 173.13 175.87 0.1M
2025-08-29 176.38 179.20 175.33 177.82 0.1M
2025-08-28 177.30 177.80 174.57 177.13 0.1M
2025-08-27 175.00 178.30 175.00 177.27 0.1M
2025-08-26 176.64 177.42 175.63 175.75 0.1M
2025-08-25 179.00 179.94 175.64 176.20 0.1M
2025-08-22 175.95 181.37 174.70 179.11 0.1M
2025-08-21 172.97 175.23 172.97 174.66 0.1M
2025-08-20 175.28 177.46 173.89 173.89 0.1M
2025-08-19 175.58 176.91 174.63 174.87 0.1M
2025-08-18 173.70 175.59 173.70 174.68 0.1M
2025-08-15 175.07 175.28 172.66 173.63 0.1M
2025-08-14 175.97 176.82 172.06 174.72 0.1M
2025-08-13 175.41 178.48 175.41 177.94 0.1M
2025-08-12 175.95 176.72 174.00 175.33 0.1M
2025-08-11 173.38 174.83 171.15 174.43 0.1M
2025-08-08 172.92 173.98 171.72 172.14 0.1M
2025-08-07 173.95 175.00 171.98 172.61 0.1M
2025-08-06 171.82 172.72 170.99 172.43 0.1M
2025-08-05 172.51 174.14 170.57 171.87 0.1M
2025-08-04 169.94 173.64 169.30 172.92 0.1M
2025-08-01 170.38 170.87 165.74 169.98 0.1M
2025-07-31 168.86 173.75 168.86 171.03 0.2M
2025-07-30 172.90 173.50 169.55 170.37 0.1M
2025-07-29 175.41 175.89 171.55 172.35 0.1M
2025-07-28 173.41 178.93 173.41 174.00 0.2M
2025-07-25 175.24 175.24 173.24 173.40 0.1M
2025-07-24 175.14 176.23 174.08 174.49 0.1M
2025-07-23 173.92 176.59 173.49 176.02 0.1M
2025-07-22 174.32 176.96 173.43 173.61 0.1M
2025-07-21 175.52 178.23 174.32 174.32 0.1M
2025-07-18 178.07 179.88 173.82 175.42 0.1M
2025-07-17 176.88 179.00 176.61 177.83 0.1M
2025-07-16 175.35 177.87 172.20 177.62 0.2M
2025-07-15 177.85 178.62 173.55 173.76 0.1M
2025-07-14 173.06 178.64 173.06 178.09 0.1M
2025-07-11 174.25 175.39 173.00 174.29 0.1M
2025-07-10 171.41 176.31 170.90 174.26 0.2M
2025-07-09 170.32 173.10 170.32 171.90 0.2M
2025-07-08 169.98 173.60 169.18 170.63 0.2M
2025-07-07 174.70 175.52 169.67 169.68 0.2M
2025-07-03 173.00 176.06 171.19 175.01 0.1M
2025-07-02 187.25 191.81 170.00 171.07 0.3M
2025-07-01 187.64 192.75 186.78 190.41 0.2M
2025-06-30 187.80 189.07 186.29 188.22 0.2M
2025-06-27 186.12 187.67 183.68 186.32 0.2M
2025-06-26 184.48 188.42 183.28 185.96 0.1M
2025-06-25 187.96 187.96 184.49 184.61 0.1M
2025-06-24 186.91 188.23 185.55 188.23 0.1M
2025-06-23 183.21 185.99 183.09 185.89 0.1M
2025-06-20 183.83 185.29 182.67 183.58 0.3M
2025-06-18 184.37 185.96 182.80 183.26 0.1M
2025-06-17 184.29 186.78 184.29 185.28 0.1M
2025-06-16 186.38 186.83 184.35 185.27 0.1M
2025-06-13 186.85 188.73 184.09 184.45 0.1M
2025-06-12 187.22 187.55 185.38 187.54 0.1M
2025-06-11 189.95 190.70 187.31 188.10 0.1M
2025-06-10 190.61 192.10 188.68 189.37 0.1M
2025-06-09 188.10 190.76 186.50 189.64 0.1M
2025-06-06 190.88 191.36 186.93 188.10 0.2M
2025-06-05 188.18 189.24 187.40 188.89 0.1M
2025-06-04 187.34 188.96 186.62 188.02 0.1M
2025-06-03 188.31 189.30 187.40 187.40 0.1M
2025-06-02 188.37 188.84 185.55 188.84 0.1M
2025-05-30 188.40 190.59 187.05 188.56 0.1M
2025-05-29 188.95 190.18 187.37 188.51 0.0M
2025-05-28 188.51 190.00 186.16 188.93 0.2M
2025-05-27 185.03 189.55 185.03 188.95 0.1M
2025-05-23 181.50 184.37 181.13 183.45 0.1M
2025-05-22 183.28 185.27 182.29 184.66 0.1M
2025-05-21 185.41 186.95 183.82 184.81 0.1M
2025-05-20 188.77 190.06 186.37 187.84 0.1M
2025-05-19 186.17 189.08 186.17 188.93 0.1M
2025-05-16 187.19 187.94 184.98 187.32 0.1M
2025-05-15 183.00 187.74 182.38 187.09 0.1M
2025-05-14 185.48 185.48 180.64 181.91 0.1M
2025-05-13 187.38 187.54 183.59 186.05 0.1M
2025-05-12 189.71 191.05 183.16 185.40 0.1M
2025-05-09 184.09 184.48 182.60 184.05 0.1M
2025-05-08 182.96 186.21 182.60 183.53 0.1M
2025-05-07 181.52 182.00 179.14 180.78 0.1M
2025-05-06 178.14 182.89 177.78 181.51 0.1M
2025-05-05 180.68 181.74 178.89 180.65 0.1M
2025-05-02 180.99 180.99 178.83 179.95 0.1M
2025-05-01 178.79 180.91 176.82 179.82 0.1M
2025-04-30 179.43 179.61 174.62 178.47 0.1M
2025-04-29 177.96 180.81 177.13 179.90 0.1M
2025-04-28 177.39 179.24 175.33 178.39 0.2M
2025-04-25 176.37 177.73 174.70 177.39 0.1M
2025-04-24 172.94 177.70 171.78 176.45 0.2M
2025-04-23 175.37 177.34 171.88 172.24 0.1M
2025-04-22 171.07 174.33 171.06 173.04 0.1M
2025-04-21 170.33 171.47 169.05 170.66 0.1M
2025-04-17 173.23 174.70 171.72 171.88 0.1M
2025-04-16 173.01 175.23 172.36 173.41 0.1M
2025-04-15 172.97 177.96 172.97 174.61 0.1M
2025-04-14 175.31 177.60 170.35 175.07 0.1M
2025-04-11 169.59 175.19 167.88 174.15 0.2M
2025-04-10 170.01 172.58 167.11 169.99 0.2M
2025-04-09 160.98 176.93 160.98 173.11 0.2M
2025-04-08 167.64 167.97 158.20 161.86 0.1M
2025-04-07 161.97 166.31 156.34 164.39 0.2M
2025-04-04 163.90 165.52 158.48 163.41 0.2M
2025-04-03 171.83 173.40 164.82 172.17 0.3M
2025-04-02 171.00 183.28 168.38 177.16 0.2M
2025-04-01 172.86 175.80 172.70 175.36 0.2M
2025-03-31 171.57 176.82 170.81 174.00 0.2M
2025-03-28 177.18 177.74 172.94 173.90 0.2M
2025-03-27 171.94 180.60 169.81 178.01 0.2M
2025-03-26 171.72 174.75 169.38 170.87 0.4M
2025-03-25 171.50 176.36 162.00 169.41 0.5M
2025-03-24 199.66 199.66 196.05 197.57 0.2M
2025-03-21 198.01 198.07 194.94 197.22 0.3M
2025-03-20 202.51 203.76 199.70 200.13 0.1M
2025-03-19 206.91 207.80 203.44 204.97 0.1M
2025-03-18 203.72 206.21 203.66 206.11 0.1M
2025-03-17 203.00 210.03 201.94 205.46 0.1M
2025-03-14 203.45 204.63 202.58 204.51 0.1M
2025-03-13 204.65 204.65 201.74 202.56 0.0M
2025-03-12 204.92 206.01 200.58 203.34 0.1M
2025-03-11 205.91 207.13 204.00 204.46 0.1M
2025-03-10 207.69 209.58 203.89 205.07 0.1M
2025-03-07 209.23 210.42 205.67 209.53 0.1M
2025-03-06 209.02 210.88 205.88 209.29 0.1M
2025-03-05 206.10 212.07 206.10 210.58 0.1M
2025-03-04 211.50 211.50 206.10 207.01 0.1M
2025-03-03 214.34 214.60 210.98 212.90 0.1M
2025-02-28 210.44 215.29 210.00 214.92 0.1M
2025-02-27 209.22 211.36 209.01 209.89 0.0M
2025-02-26 211.90 213.07 208.03 210.03 0.1M
2025-02-25 210.72 215.54 210.72 213.42 0.1M
2025-02-24 211.34 212.61 209.56 210.27 0.1M
2025-02-21 215.70 215.70 209.56 210.29 0.1M
2025-02-20 213.08 214.78 211.00 213.72 0.0M
2025-02-19 210.05 215.70 210.05 215.02 0.1M
2025-02-18 210.95 213.98 209.42 211.01 0.1M
2025-02-14 213.10 216.85 213.00 213.02 0.1M
2025-02-13 216.49 217.19 215.00 216.21 0.1M
2025-02-12 215.99 220.24 211.88 216.50 0.1M
2025-02-11 219.17 222.15 219.17 220.78 0.0M
2025-02-10 219.81 222.32 218.09 220.00 0.1M
2025-02-07 223.47 223.58 216.38 219.39 0.1M
2025-02-06 221.98 223.79 219.59 223.44 0.1M
2025-02-05 222.86 227.32 220.16 222.11 0.1M
2025-02-04 213.87 223.70 213.87 222.34 0.1M
2025-02-03 213.14 219.00 211.34 215.31 0.1M
2025-01-31 214.78 219.87 213.86 214.32 0.1M
2025-01-30 219.05 221.43 215.33 215.75 0.1M
2025-01-29 223.20 224.03 216.52 216.95 0.1M
2025-01-28 225.90 228.93 224.10 224.10 0.1M
2025-01-27 220.06 228.22 219.78 227.24 0.1M
2025-01-24 221.40 222.18 218.65 220.28 0.1M
2025-01-23 229.04 231.73 221.61 222.21 0.2M
2025-01-22 225.58 229.28 224.32 229.22 0.2M
2025-01-21 221.49 227.54 220.97 226.75 0.1M
2025-01-17 231.39 231.39 222.27 222.46 0.1M
2025-01-16 230.50 232.14 228.60 228.90 0.1M
2025-01-15 227.00 231.16 225.36 230.50 0.2M
2025-01-14 225.49 226.00 222.08 225.00 0.1M
2025-01-13 221.00 226.94 219.27 226.53 0.2M
2025-01-10 212.05 222.76 208.53 220.70 0.4M
2025-01-08 197.98 217.97 197.56 214.48 0.6M
2025-01-07 236.78 243.70 195.50 204.69 1.2M
2025-01-06 171.22 173.17 169.01 169.33 0.1M
2025-01-03 170.29 171.77 169.17 171.28 0.1M
2025-01-02 173.30 174.94 169.15 170.32 0.1M