6,040$
0,83%
Echtzeit-Aktienkurs Natural Health Trends Corp.
Bid:
Ask:
Aktienkurse zur Natural Health Trends Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 5,98 | 6,04 | 5,97 | 6,02 | 0,53% | - |
| 04.11.2024 | 6,03 | 6,05 | 5,90 | 5,99 | -0,17% | 13.586,00 |
| 01.11.2024 | 5,99 | 6,06 | 5,93 | 6,00 | 0,17% | 7.187,00 |
| 31.10.2024 | 6,01 | 6,11 | 5,94 | 5,99 | 1,35% | 4.524,00 |
| 30.10.2024 | 5,89 | 6,20 | 5,89 | 5,91 | 0,34% | 13.068,00 |
| 29.10.2024 | 5,92 | 5,92 | 5,80 | 5,89 | -1,93% | 9.233,00 |
| 28.10.2024 | 5,99 | 6,02 | 5,92 | 6,01 | 1,35% | 8.066,00 |
| 25.10.2024 | 6,07 | 6,10 | 5,65 | 5,93 | -2,37% | 16.074,00 |
| 24.10.2024 | 5,96 | 6,07 | 5,82 | 6,07 | 2,88% | 16.383,00 |
| 23.10.2024 | 6,12 | 6,12 | 5,89 | 5,90 | 0,17% | 4.933,00 |
| 22.10.2024 | 5,90 | 5,96 | 5,80 | 5,89 | -0,51% | 10.459,00 |
| 21.10.2024 | 5,98 | 6,10 | 5,90 | 5,92 | -0,67% | 13.063,00 |
| 18.10.2024 | 5,72 | 6,23 | 5,70 | 5,96 | 4,56% | 16.459,00 |
| 17.10.2024 | 5,66 | 5,80 | 5,66 | 5,70 | -0,87% | 14.704,00 |
| 16.10.2024 | 5,73 | 5,80 | 5,65 | 5,75 | 0,35% | 14.422,00 |
| 15.10.2024 | 5,72 | 5,74 | 5,65 | 5,73 | 0,70% | 10.381,00 |
| 14.10.2024 | 5,73 | 5,74 | 5,69 | 5,69 | -0,18% | 5.462,00 |
| 11.10.2024 | 5,72 | 5,79 | 5,66 | 5,70 | -0,33% | 19.593,00 |
| 10.10.2024 | 5,60 | 5,79 | 5,60 | 5,72 | 1,76% | 10.729,00 |
| 09.10.2024 | 5,71 | 5,96 | 5,60 | 5,62 | -1,58% | 20.220,00 |
| 08.10.2024 | 5,65 | 5,88 | 5,65 | 5,71 | -0,85% | 11.662,00 |
| 07.10.2024 | 5,85 | 5,85 | 5,67 | 5,76 | -1,42% | 12.747,00 |
| 04.10.2024 | 5,80 | 5,89 | 5,80 | 5,84 | -0,73% | 13.710,00 |
| 03.10.2024 | 5,90 | 5,90 | 5,79 | 5,88 | -0,26% | 17.192,00 |
| 02.10.2024 | 5,98 | 6,03 | 5,86 | 5,90 | -1,99% | 8.948,00 |
| 01.10.2024 | 6,02 | 6,09 | 5,76 | 6,02 | 1,18% | 22.829,00 |
| 30.09.2024 | 5,65 | 6,12 | 5,61 | 5,95 | 6,25% | 49.535,00 |
| 27.09.2024 | 5,77 | 5,84 | 5,38 | 5,60 | -3,11% | 32.583,00 |
| 26.09.2024 | 6,33 | 6,36 | 5,70 | 5,78 | -9,26% | 60.641,00 |
| 25.09.2024 | 6,50 | 6,61 | 6,30 | 6,37 | -2,90% | 24.847,00 |
| 24.09.2024 | 6,68 | 6,68 | 6,50 | 6,56 | -0,61% | 15.231,00 |
| 23.09.2024 | 6,70 | 6,72 | 6,54 | 6,60 | -1,64% | 11.361,00 |
| 20.09.2024 | 6,52 | 6,72 | 6,52 | 6,71 | 2,98% | 16.685,00 |
| 19.09.2024 | 6,64 | 6,72 | 6,50 | 6,52 | -1,42% | 26.146,00 |
| 18.09.2024 | 6,65 | 6,72 | 6,61 | 6,61 | -0,62% | 9.389,00 |
| 17.09.2024 | 6,72 | 6,80 | 6,65 | 6,65 | -2,19% | 20.764,00 |
| 16.09.2024 | 6,83 | 6,89 | 6,75 | 6,80 | -0,85% | 7.202,00 |
| 13.09.2024 | 6,78 | 6,86 | 6,76 | 6,86 | 1,00% | 3.596,00 |
| 12.09.2024 | 6,83 | 6,86 | 6,71 | 6,79 | -0,15% | 5.453,00 |
| 11.09.2024 | 6,75 | 6,80 | 6,70 | 6,80 | 0,74% | 8.434,00 |
| 10.09.2024 | 6,80 | 6,85 | 6,72 | 6,75 | -1,46% | 6.634,00 |
| 09.09.2024 | 6,80 | 6,86 | 6,70 | 6,85 | 1,48% | 9.056,00 |
| 06.09.2024 | 6,80 | 6,81 | 6,75 | 6,75 | -0,83% | 6.426,00 |
| 05.09.2024 | 6,79 | 6,84 | 6,79 | 6,81 | 0,40% | 2.326,00 |
| 04.09.2024 | 6,79 | 6,83 | 6,78 | 6,78 | -0,16% | 3.647,00 |
| 03.09.2024 | 6,78 | 6,79 | 6,73 | 6,79 | 0,82% | 5.571,00 |
| 30.08.2024 | 6,73 | 6,79 | 6,73 | 6,74 | -0,17% | 3.819,00 |
| 29.08.2024 | 6,84 | 6,84 | 6,72 | 6,75 | -1,36% | 10.046,00 |
| 28.08.2024 | 6,85 | 6,85 | 6,81 | 6,84 | -0,29% | 3.997,00 |
| 27.08.2024 | 6,85 | 6,89 | 6,82 | 6,86 | 0,59% | 5.078,00 |
| 26.08.2024 | 6,89 | 6,90 | 6,81 | 6,82 | -0,44% | 12.685,00 |
| 23.08.2024 | 6,87 | 7,00 | 6,78 | 6,85 | -0,44% | 9.704,00 |
| 22.08.2024 | 6,80 | 6,89 | 6,76 | 6,88 | 1,18% | 12.694,00 |
| 21.08.2024 | 6,84 | 6,85 | 6,79 | 6,80 | 0,29% | 6.584,00 |
| 20.08.2024 | 6,73 | 6,88 | 6,72 | 6,78 | 0,00% | 7.497,00 |
| 19.08.2024 | 6,84 | 6,88 | 6,72 | 6,78 | -0,73% | 11.500,00 |
| 16.08.2024 | 6,70 | 6,85 | 6,70 | 6,83 | 0,89% | 7.948,00 |
| 15.08.2024 | 6,76 | 6,88 | 6,74 | 6,77 | 0,45% | 11.200,00 |
| 14.08.2024 | 6,94 | 6,94 | 6,70 | 6,74 | -1,17% | 33.110,00 |
| 13.08.2024 | 6,73 | 6,98 | 6,70 | 6,82 | -5,28% | 29.462,00 |
| 12.08.2024 | 7,25 | 7,28 | 7,02 | 7,20 | 2,86% | 98.364,00 |
| 09.08.2024 | 7,00 | 7,15 | 6,90 | 7,00 | 1,45% | 23.054,00 |
| 08.08.2024 | 6,80 | 6,90 | 6,80 | 6,90 | 1,62% | 13.017,00 |
| 07.08.2024 | 7,00 | 7,03 | 6,79 | 6,79 | -2,46% | 26.700,00 |
| 06.08.2024 | 7,14 | 7,20 | 6,91 | 6,96 | -3,31% | 42.208,00 |
| 05.08.2024 | 7,31 | 7,31 | 7,11 | 7,20 | -1,64% | 24.918,00 |
| 02.08.2024 | 7,22 | 7,35 | 7,22 | 7,32 | 0,27% | 13.688,00 |
| 01.08.2024 | 7,30 | 7,30 | 7,21 | 7,30 | 0,00% | 6.369,00 |
| 31.07.2024 | 7,29 | 7,30 | 7,20 | 7,30 | 0,55% | 12.856,00 |
| 30.07.2024 | 7,22 | 7,28 | 7,20 | 7,26 | 1,54% | 14.004,00 |
| 29.07.2024 | 7,24 | 7,25 | 7,00 | 7,15 | 2,14% | 35.385,00 |
| 26.07.2024 | 7,00 | 7,10 | 7,00 | 7,00 | -1,13% | 13.119,00 |
| 25.07.2024 | 7,02 | 7,10 | 6,94 | 7,08 | 0,80% | 7.603,00 |
| 24.07.2024 | 7,06 | 7,06 | 6,90 | 7,02 | -0,65% | 8.994,00 |
| 23.07.2024 | 7,07 | 7,07 | 7,00 | 7,07 | 0,07% | 12.068,00 |
| 22.07.2024 | 7,10 | 7,15 | 7,00 | 7,07 | 0,50% | 8.228,00 |
| 19.07.2024 | 7,10 | 7,10 | 7,00 | 7,03 | -0,85% | 6.607,00 |
| 18.07.2024 | 7,14 | 7,14 | 7,00 | 7,09 | -0,28% | 9.496,00 |
| 17.07.2024 | 7,10 | 7,12 | 7,08 | 7,11 | 0,42% | 9.696,00 |
| 16.07.2024 | 6,98 | 7,18 | 6,96 | 7,08 | 1,72% | 14.855,00 |
| 15.07.2024 | 7,00 | 7,03 | 6,91 | 6,96 | 0,72% | 13.793,00 |
| 12.07.2024 | 6,96 | 7,09 | 6,91 | 6,91 | -1,00% | 9.275,00 |
| 11.07.2024 | 7,07 | 7,13 | 6,98 | 6,98 | -2,10% | 2.751,00 |
| 10.07.2024 | 7,19 | 7,19 | 7,02 | 7,13 | 0,07% | 6.790,00 |
| 09.07.2024 | 7,15 | 7,18 | 7,10 | 7,13 | 0,64% | 6.029,00 |
| 08.07.2024 | 7,14 | 7,23 | 7,05 | 7,08 | -0,14% | 16.516,00 |
| 05.07.2024 | 7,03 | 7,10 | 6,97 | 7,09 | 2,01% | 11.864,00 |
| 03.07.2024 | 7,10 | 7,10 | 6,95 | 6,95 | 1,16% | 3.173,00 |
| 02.07.2024 | 7,01 | 7,10 | 6,87 | 6,87 | -1,24% | 11.565,00 |
| 01.07.2024 | 7,10 | 7,10 | 6,96 | 6,96 | -2,02% | 11.603,00 |
| 28.06.2024 | 6,98 | 7,10 | 6,98 | 7,10 | 0,85% | 15.918,00 |
| 27.06.2024 | 6,83 | 7,09 | 6,75 | 7,04 | 3,77% | 30.044,00 |
| 26.06.2024 | 6,74 | 6,97 | 6,65 | 6,78 | 1,10% | 22.036,00 |
| 25.06.2024 | 6,71 | 6,80 | 6,70 | 6,71 | -0,67% | 5.453,00 |
| 24.06.2024 | 6,76 | 6,86 | 6,68 | 6,76 | -0,07% | 8.010,00 |
| 21.06.2024 | 6,65 | 6,84 | 6,65 | 6,76 | 1,65% | 28.260,00 |
| 20.06.2024 | 6,75 | 6,75 | 6,65 | 6,65 | -1,48% | 11.404,00 |
| 18.06.2024 | 6,88 | 6,88 | 6,74 | 6,75 | -0,74% | 10.262,00 |
| 17.06.2024 | 6,91 | 6,91 | 6,75 | 6,80 | -1,31% | 9.965,00 |
| 14.06.2024 | 6,84 | 6,94 | 6,74 | 6,89 | 1,47% | 12.003,00 |