27,800€
-0,36%
Echtzeit-Aktienkurs USANA Health Sciences
Bid:
Ask:
Aktienkurse zur USANA Health Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 27,50 | 27,90 | 27,30 | 27,90 | 1,45% | - |
| 02.07.2025 | 27,10 | 27,50 | 26,70 | 27,50 | 1,48% | - |
| 01.07.2025 | 26,00 | 27,50 | 25,80 | 27,10 | 4,63% | - |
| 30.06.2025 | 26,50 | 26,70 | 25,80 | 25,90 | -2,63% | - |
| 27.06.2025 | 26,40 | 26,70 | 26,20 | 26,60 | 0,76% | - |
| 26.06.2025 | 26,40 | 26,70 | 26,10 | 26,40 | -0,38% | - |
| 25.06.2025 | 26,40 | 26,70 | 26,10 | 26,50 | 0,00% | - |
| 24.06.2025 | 26,20 | 26,70 | 26,10 | 26,50 | 1,15% | - |
| 23.06.2025 | 26,50 | 26,80 | 25,70 | 26,20 | -1,13% | - |
| 20.06.2025 | 26,00 | 26,80 | 26,00 | 26,50 | 0,00% | - |
| 19.06.2025 | 26,60 | 26,60 | 26,50 | 26,50 | 0,00% | - |
| 18.06.2025 | 26,40 | 27,10 | 26,40 | 26,50 | 0,00% | - |
| 17.06.2025 | 26,70 | 26,70 | 26,30 | 26,50 | -0,75% | - |
| 16.06.2025 | 25,60 | 26,70 | 25,40 | 26,70 | 4,30% | - |
| 13.06.2025 | 25,80 | 26,00 | 25,40 | 25,60 | -0,39% | - |
| 12.06.2025 | 25,80 | 26,00 | 25,30 | 25,70 | -1,15% | - |
| 11.06.2025 | 27,00 | 27,00 | 26,00 | 26,00 | -3,70% | - |
| 10.06.2025 | 26,20 | 27,10 | 26,00 | 27,00 | 3,45% | - |
| 09.06.2025 | 25,40 | 26,30 | 25,40 | 26,10 | 1,16% | - |
| 06.06.2025 | 25,40 | 26,00 | 25,40 | 25,80 | 1,57% | - |
| 05.06.2025 | 25,60 | 26,30 | 25,30 | 25,40 | -2,68% | - |
| 04.06.2025 | 26,20 | 26,80 | 25,90 | 26,10 | -0,38% | - |
| 03.06.2025 | 25,20 | 26,20 | 25,20 | 26,20 | 2,75% | - |
| 02.06.2025 | 25,80 | 26,20 | 25,50 | 25,50 | -3,04% | - |
| 30.05.2025 | 26,60 | 26,70 | 26,20 | 26,30 | -0,75% | - |
| 29.05.2025 | 26,40 | 26,60 | 26,10 | 26,50 | 0,76% | - |
| 28.05.2025 | 26,80 | 27,00 | 26,30 | 26,30 | -1,87% | - |
| 27.05.2025 | 25,80 | 26,90 | 25,80 | 26,80 | 3,47% | - |
| 26.05.2025 | 25,80 | 25,90 | 25,80 | 25,90 | 0,00% | - |
| 23.05.2025 | 26,20 | 26,60 | 25,50 | 25,90 | -2,63% | - |
| 22.05.2025 | 25,80 | 26,90 | 25,80 | 26,60 | 1,14% | - |
| 21.05.2025 | 26,00 | 26,60 | 26,00 | 26,30 | -1,13% | - |
| 20.05.2025 | 26,70 | 27,10 | 26,40 | 26,60 | -0,75% | - |
| 19.05.2025 | 27,00 | 27,00 | 26,30 | 26,80 | -1,11% | - |
| 16.05.2025 | 26,80 | 27,20 | 26,70 | 27,10 | 1,12% | - |
| 15.05.2025 | 26,10 | 26,90 | 25,70 | 26,80 | 2,29% | - |
| 14.05.2025 | 26,60 | 26,80 | 25,90 | 26,20 | -1,50% | - |
| 13.05.2025 | 27,00 | 27,30 | 26,30 | 26,60 | -1,85% | - |
| 12.05.2025 | 26,30 | 28,20 | 26,20 | 27,10 | 3,44% | - |
| 09.05.2025 | 26,00 | 26,60 | 25,50 | 26,20 | 0,77% | - |
| 08.05.2025 | 25,20 | 26,20 | 25,00 | 26,00 | 3,59% | - |
| 07.05.2025 | 25,00 | 26,20 | 24,90 | 25,10 | 0,40% | - |
| 06.05.2025 | 25,20 | 25,60 | 24,40 | 25,00 | -2,34% | - |
| 05.05.2025 | 26,00 | 26,30 | 25,20 | 25,60 | -1,54% | - |
| 02.05.2025 | 24,40 | 26,30 | 24,40 | 26,00 | 4,84% | - |
| 30.04.2025 | 24,50 | 25,00 | 24,10 | 24,80 | 1,22% | - |
| 29.04.2025 | 24,20 | 24,70 | 24,00 | 24,50 | 1,66% | - |
| 28.04.2025 | 23,90 | 24,20 | 23,60 | 24,10 | 0,42% | - |
| 25.04.2025 | 23,60 | 24,00 | 23,30 | 24,00 | 0,84% | - |
| 24.04.2025 | 22,40 | 23,80 | 22,00 | 23,80 | 6,25% | - |
| 23.04.2025 | 21,30 | 25,00 | 21,20 | 22,40 | 5,66% | - |
| 22.04.2025 | 20,40 | 21,40 | 20,40 | 21,20 | 0,95% | - |
| 17.04.2025 | 20,70 | 21,40 | 20,50 | 21,00 | 1,94% | - |
| 16.04.2025 | 21,10 | 21,70 | 20,40 | 20,60 | -3,74% | - |
| 15.04.2025 | 21,50 | 21,70 | 21,20 | 21,40 | -0,93% | - |
| 14.04.2025 | 21,70 | 22,00 | 21,40 | 21,60 | -0,92% | - |
| 11.04.2025 | 21,90 | 22,00 | 21,10 | 21,80 | -0,91% | - |
| 10.04.2025 | 23,00 | 23,10 | 21,80 | 22,00 | -4,76% | - |
| 09.04.2025 | 21,90 | 24,10 | 21,70 | 23,10 | 4,05% | - |
| 08.04.2025 | 22,50 | 23,10 | 21,90 | 22,20 | -1,77% | - |
| 07.04.2025 | 23,20 | 23,30 | 21,80 | 22,60 | -2,59% | - |
| 04.04.2025 | 23,00 | 23,40 | 22,40 | 23,20 | 0,00% | - |
| 03.04.2025 | 24,40 | 24,80 | 22,70 | 23,20 | -7,20% | - |
| 02.04.2025 | 25,20 | 25,20 | 24,40 | 25,00 | -0,79% | - |
| 01.04.2025 | 25,00 | 25,30 | 24,50 | 25,20 | 0,80% | - |
| 31.03.2025 | 25,60 | 25,80 | 25,00 | 25,00 | -1,96% | - |
| 28.03.2025 | 26,10 | 26,20 | 25,30 | 25,50 | -0,39% | - |
| 27.03.2025 | 24,80 | 26,10 | 24,80 | 25,60 | 0,00% | - |
| 26.03.2025 | 24,40 | 25,70 | 24,30 | 25,60 | -5,54% | - |
| 25.03.2025 | 25,20 | 27,20 | 24,20 | 27,10 | -2,87% | - |
| 24.03.2025 | 24,80 | 27,90 | 24,80 | 27,90 | 10,71% | - |
| 21.03.2025 | 25,00 | 25,40 | 24,80 | 25,20 | -9,03% | - |
| 20.03.2025 | 25,20 | 27,70 | 24,90 | 27,70 | 7,36% | - |
| 19.03.2025 | 25,40 | 27,20 | 24,60 | 25,80 | -3,01% | - |
| 18.03.2025 | 25,60 | 26,60 | 25,20 | 26,60 | 0,38% | - |
| 17.03.2025 | 26,80 | 26,80 | 25,40 | 26,50 | -2,57% | - |
| 14.03.2025 | 28,00 | 28,90 | 26,30 | 27,20 | -5,23% | - |
| 13.03.2025 | 29,90 | 30,70 | 27,90 | 28,70 | -3,69% | - |
| 12.03.2025 | 30,40 | 30,70 | 28,80 | 29,80 | -1,65% | - |
| 11.03.2025 | 30,50 | 31,80 | 29,90 | 30,30 | -13,18% | - |
| 10.03.2025 | 30,50 | 34,90 | 29,20 | 34,90 | 15,18% | - |
| 07.03.2025 | 30,00 | 30,90 | 29,90 | 30,30 | 0,66% | - |
| 06.03.2025 | 28,60 | 30,30 | 28,50 | 30,10 | 5,24% | - |
| 05.03.2025 | 27,80 | 28,70 | 27,20 | 28,60 | 2,51% | - |
| 04.03.2025 | 28,60 | 28,70 | 27,70 | 27,90 | -2,11% | - |
| 03.03.2025 | 28,40 | 28,60 | 27,90 | 28,50 | 0,00% | - |
| 28.02.2025 | 27,60 | 28,90 | 27,20 | 28,50 | 3,64% | - |
| 27.02.2025 | 31,70 | 31,90 | 26,60 | 27,50 | -12,97% | - |
| 26.02.2025 | 31,00 | 34,00 | 29,80 | 31,60 | 4,29% | - |
| 25.02.2025 | 31,20 | 31,30 | 29,50 | 30,30 | -3,19% | - |
| 24.02.2025 | 30,30 | 31,50 | 30,30 | 31,30 | 2,96% | - |
| 21.02.2025 | 30,50 | 31,00 | 30,10 | 30,40 | -0,65% | - |
| 20.02.2025 | 29,90 | 31,20 | 29,90 | 30,60 | 2,34% | - |
| 19.02.2025 | 30,10 | 30,20 | 29,60 | 29,90 | -0,66% | - |
| 18.02.2025 | 30,30 | 30,50 | 29,70 | 30,10 | -0,66% | - |
| 17.02.2025 | 30,30 | 30,30 | 30,20 | 30,30 | 0,00% | - |
| 14.02.2025 | 30,20 | 34,60 | 30,00 | 30,30 | 0,33% | - |
| 13.02.2025 | 29,10 | 30,80 | 29,10 | 30,20 | 3,07% | - |
| 12.02.2025 | 29,90 | 30,10 | 29,20 | 29,30 | -2,01% | - |
| 11.02.2025 | 30,10 | 30,30 | 29,50 | 29,90 | -0,66% | - |