3,270$
-1,21%
Echtzeit-Aktienkurs Natural Health Trends Corp.
Bid:
Ask:
Aktienkurse zur Natural Health Trends Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,26 | 3,32 | 2,94 | 3,22 | 0,31% | 93.938,00 |
| 12.12.2025 | 3,21 | 3,24 | 3,15 | 3,21 | 2,23% | 14.878,00 |
| 11.12.2025 | 3,20 | 3,25 | 3,11 | 3,14 | -3,09% | 37.083,00 |
| 10.12.2025 | 3,15 | 3,29 | 3,12 | 3,24 | 4,18% | 34.796,00 |
| 09.12.2025 | 2,81 | 3,30 | 2,81 | 3,11 | 11,87% | 182.349,00 |
| 08.12.2025 | 2,77 | 2,81 | 2,74 | 2,78 | 0,36% | 31.631,00 |
| 05.12.2025 | 2,80 | 2,81 | 2,71 | 2,77 | -0,72% | 25.437,00 |
| 04.12.2025 | 2,81 | 2,94 | 2,75 | 2,79 | 0,00% | 28.499,00 |
| 03.12.2025 | 2,94 | 2,94 | 2,74 | 2,79 | -4,45% | 66.051,00 |
| 02.12.2025 | 3,03 | 3,03 | 2,86 | 2,92 | -2,34% | 35.568,00 |
| 01.12.2025 | 2,97 | 3,07 | 2,93 | 2,99 | 0,34% | 67.760,00 |
| 28.11.2025 | 2,87 | 3,05 | 2,80 | 2,98 | 6,81% | 114.510,00 |
| 26.11.2025 | 2,78 | 2,97 | 2,78 | 2,79 | 0,72% | 46.990,00 |
| 25.11.2025 | 2,73 | 2,83 | 2,70 | 2,77 | 2,59% | 20.403,00 |
| 24.11.2025 | 2,82 | 2,85 | 2,64 | 2,70 | -5,92% | 31.558,00 |
| 21.11.2025 | 2,59 | 2,87 | 2,59 | 2,87 | 14,34% | 39.007,00 |
| 20.11.2025 | 2,90 | 2,94 | 2,51 | 2,51 | -13,45% | 118.109,00 |
| 19.11.2025 | 3,20 | 3,24 | 2,86 | 2,90 | -7,94% | 72.818,00 |
| 18.11.2025 | 3,59 | 3,59 | 3,13 | 3,15 | -18,18% | 89.964,00 |
| 17.11.2025 | 3,70 | 3,91 | 3,63 | 3,85 | 6,94% | 193.208,00 |
| 14.11.2025 | 3,54 | 3,77 | 3,50 | 3,60 | 1,69% | 154.913,00 |
| 13.11.2025 | 3,64 | 3,74 | 3,40 | 3,54 | -1,94% | 55.109,00 |
| 12.11.2025 | 3,70 | 3,74 | 3,53 | 3,61 | -0,82% | 43.492,00 |
| 11.11.2025 | 3,46 | 3,64 | 3,35 | 3,64 | 5,81% | 55.637,00 |
| 10.11.2025 | 3,30 | 3,52 | 3,13 | 3,44 | 4,88% | 72.592,00 |
| 07.11.2025 | 2,61 | 3,31 | 2,61 | 3,28 | 30,16% | 149.158,00 |
| 06.11.2025 | 3,32 | 3,49 | 2,40 | 2,52 | -25,00% | 146.827,00 |
| 05.11.2025 | 4,20 | 4,20 | 3,06 | 3,36 | -23,20% | 182.307,00 |
| 04.11.2025 | 4,40 | 4,40 | 4,35 | 4,38 | -0,57% | 21.487,00 |
| 03.11.2025 | 4,42 | 4,44 | 4,35 | 4,40 | 0,92% | 39.218,00 |
| 31.10.2025 | 4,44 | 4,44 | 4,35 | 4,36 | -1,58% | 15.529,00 |
| 30.10.2025 | 4,46 | 4,48 | 4,36 | 4,43 | -0,35% | 34.026,00 |
| 29.10.2025 | 4,46 | 4,57 | 4,35 | 4,45 | 0,80% | 83.158,00 |
| 28.10.2025 | 4,40 | 4,50 | 4,40 | 4,41 | 0,44% | 16.055,00 |
| 27.10.2025 | 4,43 | 4,60 | 4,39 | 4,39 | -1,11% | 95.609,00 |
| 24.10.2025 | 4,46 | 4,49 | 4,35 | 4,44 | 1,29% | 9.658,00 |
| 23.10.2025 | 4,45 | 4,45 | 4,38 | 4,38 | -1,49% | 14.072,00 |
| 22.10.2025 | 4,50 | 4,68 | 4,36 | 4,45 | -1,33% | 83.611,00 |
| 21.10.2025 | 4,53 | 4,67 | 4,43 | 4,51 | 0,41% | 42.107,00 |
| 20.10.2025 | 4,47 | 4,67 | 4,47 | 4,49 | 1,01% | 8.815,00 |
| 17.10.2025 | 4,54 | 4,54 | 4,45 | 4,45 | 0,37% | - |
| 16.10.2025 | 4,40 | 4,68 | 4,38 | 4,43 | -2,42% | 57.724,00 |
| 15.10.2025 | 4,53 | 4,61 | 4,36 | 4,54 | 2,25% | 59.129,00 |
| 14.10.2025 | 4,45 | 4,52 | 4,36 | 4,44 | 0,45% | 26.510,00 |
| 13.10.2025 | 4,60 | 4,60 | 4,30 | 4,42 | -4,33% | 70.458,00 |
| 10.10.2025 | 4,35 | 4,74 | 4,35 | 4,62 | 6,08% | 78.091,00 |
| 09.10.2025 | 4,34 | 4,45 | 4,32 | 4,36 | 0,95% | 32.934,00 |
| 08.10.2025 | 4,27 | 4,52 | 4,25 | 4,31 | 2,47% | 55.339,00 |
| 07.10.2025 | 4,29 | 4,31 | 4,21 | 4,21 | -0,94% | 24.611,00 |
| 06.10.2025 | 4,34 | 4,35 | 4,25 | 4,25 | -1,73% | 31.639,00 |
| 03.10.2025 | 4,33 | 4,45 | 4,31 | 4,33 | 0,35% | 8.381,00 |
| 02.10.2025 | 4,35 | 4,37 | 4,30 | 4,31 | -1,15% | 13.458,00 |
| 01.10.2025 | 4,50 | 4,52 | 4,36 | 4,36 | -2,54% | 9.733,00 |
| 30.09.2025 | 4,40 | 4,54 | 4,40 | 4,47 | 1,67% | 9.936,00 |
| 29.09.2025 | 4,48 | 4,55 | 4,36 | 4,40 | -0,90% | 19.207,00 |
| 26.09.2025 | 4,57 | 4,57 | 4,40 | 4,44 | -1,11% | 4.009,00 |
| 25.09.2025 | 4,49 | 4,50 | 4,39 | 4,49 | 0,90% | 34.697,00 |
| 24.09.2025 | 4,50 | 4,56 | 4,42 | 4,45 | -1,33% | 9.790,00 |
| 23.09.2025 | 4,61 | 4,74 | 4,44 | 4,51 | -1,32% | 24.477,00 |
| 22.09.2025 | 4,57 | 4,61 | 4,46 | 4,57 | 0,22% | 16.132,00 |
| 19.09.2025 | 4,54 | 4,59 | 4,51 | 4,56 | 0,44% | 11.836,00 |
| 18.09.2025 | 4,50 | 4,57 | 4,50 | 4,54 | 2,25% | 14.197,00 |
| 17.09.2025 | 4,54 | 4,58 | 4,44 | 4,44 | -1,56% | 10.738,00 |
| 16.09.2025 | 4,67 | 4,71 | 4,50 | 4,51 | -3,21% | 26.439,00 |
| 15.09.2025 | 4,70 | 4,72 | 4,62 | 4,66 | -0,43% | 21.622,00 |
| 12.09.2025 | 4,68 | 4,71 | 4,68 | 4,68 | 0,00% | 7.945,00 |
| 11.09.2025 | 4,71 | 4,75 | 4,68 | 4,68 | -0,85% | 7.366,00 |
| 10.09.2025 | 4,70 | 4,73 | 4,68 | 4,72 | 0,43% | 14.202,00 |
| 09.09.2025 | 4,68 | 4,71 | 4,61 | 4,70 | 1,73% | 9.091,00 |
| 08.09.2025 | 4,58 | 4,75 | 4,58 | 4,62 | 1,09% | 49.026,00 |
| 05.09.2025 | 4,48 | 4,64 | 4,46 | 4,57 | 2,42% | 36.533,00 |
| 04.09.2025 | 4,41 | 4,50 | 4,41 | 4,46 | 0,27% | 19.721,00 |
| 03.09.2025 | 4,47 | 4,50 | 4,40 | 4,45 | 0,00% | 11.075,00 |
| 02.09.2025 | 4,42 | 4,46 | 4,40 | 4,45 | 1,14% | 15.124,00 |
| 29.08.2025 | 4,35 | 4,40 | 4,35 | 4,40 | 1,15% | 10.037,00 |
| 28.08.2025 | 4,42 | 4,45 | 4,35 | 4,35 | -0,46% | 3.927,00 |
| 27.08.2025 | 4,40 | 4,44 | 4,35 | 4,37 | -0,23% | 24.230,00 |
| 26.08.2025 | 4,39 | 4,49 | 4,38 | 4,38 | 0,46% | 10.382,00 |
| 25.08.2025 | 4,36 | 4,51 | 4,32 | 4,36 | 0,00% | 25.802,00 |
| 22.08.2025 | 4,34 | 4,57 | 4,30 | 4,36 | 0,93% | 93.464,00 |
| 21.08.2025 | 4,25 | 4,34 | 4,25 | 4,32 | -0,46% | 28.162,00 |
| 20.08.2025 | 4,24 | 4,35 | 4,24 | 4,34 | 2,84% | 11.156,00 |
| 19.08.2025 | 4,28 | 4,33 | 4,20 | 4,22 | -1,17% | 45.738,00 |
| 18.08.2025 | 4,30 | 4,36 | 4,25 | 4,27 | -0,93% | 24.653,00 |
| 15.08.2025 | 4,36 | 4,42 | 4,25 | 4,31 | -1,15% | 35.774,00 |
| 14.08.2025 | 4,46 | 4,49 | 4,31 | 4,36 | -2,46% | 23.471,00 |
| 13.08.2025 | 4,51 | 4,56 | 4,28 | 4,47 | 0,68% | 39.113,00 |
| 12.08.2025 | 4,26 | 4,69 | 4,25 | 4,44 | -10,30% | 180.406,00 |
| 11.08.2025 | 5,00 | 5,10 | 4,87 | 4,95 | 1,02% | 217.329,00 |
| 08.08.2025 | 4,94 | 5,09 | 4,87 | 4,90 | 0,31% | 80.728,00 |
| 07.08.2025 | 4,95 | 4,97 | 4,87 | 4,89 | 0,51% | 27.946,00 |
| 06.08.2025 | 4,94 | 4,98 | 4,81 | 4,86 | -2,41% | 29.769,00 |
| 05.08.2025 | 4,80 | 4,98 | 4,78 | 4,98 | 3,97% | 68.309,00 |
| 04.08.2025 | 4,70 | 4,80 | 4,68 | 4,79 | 3,01% | 32.102,00 |
| 01.08.2025 | 4,66 | 4,72 | 4,61 | 4,65 | -0,11% | 17.957,00 |
| 31.07.2025 | 4,59 | 4,72 | 4,59 | 4,66 | 0,76% | 15.179,00 |
| 30.07.2025 | 4,62 | 4,70 | 4,60 | 4,62 | -0,32% | 10.192,00 |
| 29.07.2025 | 4,68 | 4,73 | 4,62 | 4,64 | -0,80% | 23.857,00 |
| 28.07.2025 | 4,63 | 4,68 | 4,62 | 4,67 | 0,91% | 8.376,00 |
| 25.07.2025 | 4,60 | 4,66 | 4,60 | 4,63 | 0,87% | 11.885,00 |