13,100€
-1,87%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,25 | 13,35 | 13,25 | 13,30 | -0,37% | - |
| 19.10.2026 | 13,95 | 13,95 | 13,20 | 13,35 | -0,74% | - |
| 16.10.2026 | 13,70 | 14,05 | 13,45 | 13,45 | -1,47% | - |
| 15.10.2026 | 13,75 | 13,80 | 13,60 | 13,65 | 0,00% | - |
| 14.10.2026 | 13,80 | 14,05 | 13,50 | 13,65 | 1,49% | - |
| 13.10.2026 | 13,40 | 14,00 | 13,25 | 13,45 | -1,47% | - |
| 12.10.2026 | 13,15 | 13,75 | 12,95 | 13,65 | 6,23% | - |
| 09.10.2026 | 13,20 | 13,50 | 12,75 | 12,85 | -2,28% | - |
| 08.10.2026 | 13,10 | 13,30 | 12,75 | 13,15 | 2,33% | - |
| 07.10.2026 | 13,10 | 13,45 | 12,85 | 12,85 | -3,02% | - |
| 06.10.2026 | 13,25 | 13,40 | 13,05 | 13,25 | 0,76% | - |
| 05.10.2026 | 13,20 | 13,35 | 12,95 | 13,15 | 0,00% | - |
| 02.10.2026 | 12,80 | 13,25 | 12,75 | 13,15 | 2,33% | - |
| 01.10.2026 | 12,80 | 13,20 | 12,60 | 12,85 | 0,78% | - |
| 30.09.2026 | 12,95 | 13,05 | 12,60 | 12,75 | 0,00% | - |
| 29.09.2026 | 13,00 | 13,20 | 12,75 | 12,75 | -1,54% | - |
| 28.09.2026 | 12,70 | 13,30 | 12,65 | 12,95 | 0,00% | - |
| 25.09.2026 | 12,50 | 12,95 | 12,50 | 12,95 | 4,02% | - |
| 24.09.2026 | 12,40 | 12,70 | 12,30 | 12,45 | 0,00% | - |
| 23.09.2026 | 12,70 | 12,95 | 12,30 | 12,45 | -2,35% | - |
| 22.09.2026 | 12,60 | 13,10 | 12,60 | 12,75 | 0,79% | - |
| 21.09.2026 | 12,40 | 12,65 | 12,30 | 12,65 | 3,27% | - |
| 18.09.2026 | 12,70 | 12,70 | 12,20 | 12,25 | -4,67% | - |
| 17.09.2026 | 13,00 | 13,00 | 12,45 | 12,85 | -1,15% | - |
| 16.09.2026 | 13,00 | 13,05 | 12,75 | 13,00 | -0,38% | - |
| 15.09.2026 | 13,25 | 13,30 | 12,85 | 13,05 | -1,51% | - |
| 14.09.2026 | 13,00 | 13,55 | 12,95 | 13,25 | 4,74% | - |
| 11.09.2026 | 13,00 | 13,10 | 12,55 | 12,65 | -3,07% | - |
| 10.09.2026 | 13,00 | 13,10 | 12,65 | 13,05 | 0,00% | - |
| 09.09.2026 | 13,10 | 13,25 | 12,55 | 13,05 | -0,76% | - |
| 08.09.2026 | 12,70 | 13,55 | 12,65 | 13,15 | 1,94% | - |
| 07.09.2026 | 12,70 | 12,95 | 12,70 | 12,90 | 1,18% | - |
| 04.09.2026 | 12,40 | 12,95 | 12,35 | 12,75 | 3,24% | - |
| 03.09.2026 | 12,60 | 12,80 | 12,15 | 12,35 | -2,37% | 805,00 |
| 02.09.2026 | 12,10 | 12,75 | 12,05 | 12,65 | 2,43% | 800,00 |
| 01.09.2026 | 12,30 | 12,45 | 11,75 | 12,35 | 0,00% | - |
| 31.08.2026 | 12,10 | 12,55 | 11,65 | 12,35 | 0,82% | 728,00 |
| 28.08.2026 | 12,15 | 12,45 | 12,10 | 12,25 | 3,81% | - |
| 27.08.2026 | 11,75 | 12,20 | 11,60 | 11,80 | 0,00% | - |
| 26.08.2026 | 11,80 | 12,00 | 11,55 | 11,80 | -1,67% | - |
| 25.08.2026 | 11,70 | 12,00 | 11,45 | 12,00 | 3,45% | - |
| 24.08.2026 | 11,60 | 12,00 | 11,50 | 11,60 | 1,75% | - |
| 21.08.2026 | 11,25 | 11,65 | 11,25 | 11,40 | 1,79% | - |
| 20.08.2026 | 11,15 | 11,60 | 11,05 | 11,20 | -3,45% | - |
| 19.08.2026 | 11,40 | 11,90 | 11,25 | 11,60 | -30,33% | - |
| 05.05.2026 | 15,95 | 16,65 | 15,60 | 16,65 | 3,42% | 260,00 |
| 04.05.2026 | 16,55 | 16,80 | 15,65 | 16,10 | -2,72% | - |
| 30.04.2026 | 16,10 | 16,55 | 15,90 | 16,55 | 2,16% | - |
| 29.04.2026 | 16,70 | 16,75 | 15,85 | 16,20 | -2,41% | 195,00 |
| 28.04.2026 | 16,55 | 16,90 | 16,40 | 16,60 | 0,61% | - |
| 27.04.2026 | 16,70 | 16,80 | 16,05 | 16,50 | -0,30% | - |
| 24.04.2026 | 16,45 | 16,90 | 16,40 | 16,55 | 0,91% | - |
| 23.04.2026 | 16,65 | 16,95 | 16,35 | 16,40 | -3,24% | - |
| 22.04.2026 | 16,50 | 17,00 | 16,45 | 16,95 | 3,67% | - |
| 21.04.2026 | 17,30 | 17,65 | 16,35 | 16,35 | -7,37% | - |
| 20.04.2026 | 17,10 | 17,75 | 16,85 | 17,65 | 3,22% | - |
| 17.04.2026 | 16,15 | 17,20 | 16,10 | 17,10 | 5,88% | - |
| 16.04.2026 | 16,00 | 16,25 | 15,65 | 16,15 | 3,86% | - |
| 15.04.2026 | 15,65 | 16,15 | 15,45 | 15,55 | -1,89% | - |
| 14.04.2026 | 15,45 | 15,85 | 15,35 | 15,85 | 4,28% | - |
| 13.04.2026 | 15,50 | 15,70 | 15,15 | 15,20 | -1,94% | - |
| 10.04.2026 | 15,70 | 16,00 | 15,35 | 15,50 | 0,00% | 900,00 |
| 09.04.2026 | 15,45 | 15,75 | 15,10 | 15,50 | 0,00% | - |
| 08.04.2026 | 15,15 | 15,80 | 15,10 | 15,50 | 1,97% | - |
| 07.04.2026 | 15,20 | 15,30 | 14,85 | 15,20 | 1,67% | - |
| 02.04.2026 | 14,90 | 15,00 | 14,40 | 14,95 | 0,34% | - |
| 01.04.2026 | 15,05 | 15,25 | 14,75 | 14,90 | -0,33% | - |
| 31.03.2026 | 15,45 | 15,65 | 14,90 | 14,95 | -1,97% | - |
| 30.03.2026 | 14,75 | 15,50 | 14,70 | 15,25 | 4,10% | - |
| 27.03.2026 | 15,00 | 15,00 | 14,60 | 14,65 | -2,01% | - |
| 26.03.2026 | 14,85 | 15,10 | 14,60 | 14,95 | 0,34% | - |
| 25.03.2026 | 14,65 | 15,10 | 14,60 | 14,90 | 1,36% | - |
| 24.03.2026 | 15,00 | 15,10 | 14,55 | 14,70 | -1,67% | - |
| 23.03.2026 | 14,70 | 15,70 | 14,60 | 14,95 | 1,70% | - |
| 20.03.2026 | 14,90 | 15,10 | 14,50 | 14,70 | -1,01% | - |
| 19.03.2026 | 14,90 | 15,10 | 14,60 | 14,85 | -0,34% | - |
| 18.03.2026 | 15,35 | 15,35 | 14,75 | 14,90 | -1,00% | - |
| 17.03.2026 | 15,30 | 15,60 | 14,75 | 15,05 | -1,95% | - |
| 16.03.2026 | 15,15 | 15,95 | 15,05 | 15,35 | 0,99% | - |
| 13.03.2026 | 15,00 | 15,25 | 14,70 | 15,20 | 2,01% | - |
| 12.03.2026 | 15,20 | 15,25 | 14,80 | 14,90 | -1,65% | - |
| 11.03.2026 | 15,35 | 15,50 | 15,05 | 15,15 | -1,62% | - |
| 10.03.2026 | 15,20 | 15,50 | 14,95 | 15,40 | 1,32% | - |
| 09.03.2026 | 15,30 | 15,45 | 14,40 | 15,20 | -0,98% | - |
| 06.03.2026 | 15,75 | 16,00 | 15,15 | 15,35 | -1,92% | - |
| 05.03.2026 | 16,50 | 16,80 | 15,55 | 15,65 | -6,01% | - |
| 04.03.2026 | 16,70 | 16,85 | 16,25 | 16,65 | -0,89% | - |
| 03.03.2026 | 17,20 | 17,30 | 16,60 | 16,80 | -2,33% | - |
| 02.03.2026 | 18,25 | 18,40 | 17,00 | 17,20 | -5,23% | - |
| 27.02.2026 | 17,90 | 18,65 | 17,85 | 18,15 | 1,40% | - |
| 26.02.2026 | 17,95 | 18,15 | 17,80 | 17,90 | -0,56% | - |
| 25.02.2026 | 18,35 | 18,40 | 17,70 | 18,00 | -1,91% | - |
| 24.02.2026 | 18,20 | 18,55 | 17,95 | 18,35 | -1,08% | - |
| 23.02.2026 | 18,35 | 19,10 | 18,05 | 18,55 | 0,82% | 901,00 |
| 20.02.2026 | 17,45 | 18,80 | 17,25 | 18,40 | 5,44% | - |
| 19.02.2026 | 16,10 | 17,65 | 16,05 | 17,45 | 8,05% | 600,00 |
| 18.02.2026 | 18,30 | 19,40 | 15,75 | 16,15 | -8,24% | 3.700,00 |
| 17.02.2026 | 17,60 | 17,75 | 17,10 | 17,60 | 0,00% | 400,00 |
| 16.02.2026 | 17,60 | 17,70 | 17,60 | 17,60 | -0,28% | - |
| 13.02.2026 | 17,60 | 18,00 | 17,40 | 17,65 | -0,28% | - |