32,200€
Echtzeit-Aktienkurs USANA Health Sciences
Bid:
Ask:
Aktienkurse zur USANA Health Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 32,80 | 33,60 | 32,70 | 33,00 | 0,92% | - |
| 20.01.2025 | 32,40 | 33,00 | 32,40 | 32,70 | -1,21% | - |
| 17.01.2025 | 33,20 | 33,90 | 32,70 | 33,10 | -0,30% | - |
| 16.01.2025 | 32,20 | 33,20 | 32,20 | 33,20 | 1,22% | - |
| 15.01.2025 | 32,60 | 33,10 | 32,40 | 32,80 | 0,61% | - |
| 14.01.2025 | 32,60 | 33,40 | 32,20 | 32,60 | -2,10% | - |
| 13.01.2025 | 33,20 | 33,80 | 32,90 | 33,30 | 0,60% | - |
| 10.01.2025 | 34,00 | 34,20 | 32,90 | 33,10 | -2,36% | - |
| 09.01.2025 | 33,90 | 34,00 | 33,90 | 33,90 | 0,30% | - |
| 08.01.2025 | 34,20 | 34,40 | 33,10 | 33,80 | -0,88% | - |
| 07.01.2025 | 33,00 | 34,60 | 33,00 | 34,10 | 1,19% | - |
| 06.01.2025 | 34,40 | 35,20 | 33,70 | 33,70 | -4,26% | - |
| 03.01.2025 | 34,80 | 35,90 | 34,80 | 35,20 | -1,12% | - |
| 02.01.2025 | 34,00 | 36,00 | 34,00 | 35,60 | 4,09% | - |
| 30.12.2024 | 33,60 | 34,30 | 33,60 | 34,20 | 0,00% | - |
| 27.12.2024 | 34,60 | 34,90 | 34,00 | 34,20 | 4,91% | - |
| 23.12.2024 | 31,40 | 33,20 | 30,10 | 32,60 | 1,88% | - |
| 20.12.2024 | 33,50 | 33,50 | 32,00 | 32,00 | -4,19% | - |
| 19.12.2024 | 33,30 | 33,90 | 33,20 | 33,40 | 0,00% | - |
| 18.12.2024 | 34,50 | 35,10 | 33,40 | 33,40 | -3,47% | - |
| 17.12.2024 | 34,40 | 35,50 | 34,40 | 34,60 | 0,00% | - |
| 16.12.2024 | 34,20 | 35,80 | 34,20 | 34,60 | -0,57% | - |
| 13.12.2024 | 35,40 | 36,00 | 34,40 | 34,80 | -3,33% | - |
| 12.12.2024 | 35,90 | 36,30 | 35,40 | 36,00 | 0,56% | - |
| 11.12.2024 | 36,00 | 36,80 | 35,80 | 35,80 | -2,19% | - |
| 10.12.2024 | 36,20 | 36,90 | 35,70 | 36,60 | 1,67% | - |
| 09.12.2024 | 34,80 | 36,60 | 34,80 | 36,00 | 1,69% | - |
| 06.12.2024 | 35,60 | 36,60 | 35,40 | 35,40 | -0,56% | - |
| 05.12.2024 | 36,60 | 36,70 | 35,40 | 35,60 | -3,26% | - |
| 04.12.2024 | 35,80 | 36,80 | 35,60 | 36,80 | 1,10% | - |
| 03.12.2024 | 37,60 | 38,20 | 36,40 | 36,40 | -4,71% | 600,00 |
| 02.12.2024 | 36,60 | 38,40 | 36,60 | 38,20 | 4,37% | - |
| 29.11.2024 | 36,40 | 37,20 | 35,50 | 36,60 | -1,35% | - |
| 28.11.2024 | 37,10 | 37,20 | 37,10 | 37,10 | 0,27% | - |
| 27.11.2024 | 35,60 | 37,10 | 35,60 | 37,00 | 2,21% | - |
| 26.11.2024 | 37,40 | 38,10 | 36,20 | 36,20 | -4,74% | - |
| 25.11.2024 | 38,10 | 38,80 | 37,90 | 38,00 | -0,78% | - |
| 22.11.2024 | 37,60 | 38,80 | 37,50 | 38,30 | 1,86% | - |
| 21.11.2024 | 37,50 | 38,20 | 37,40 | 37,60 | 0,53% | - |
| 20.11.2024 | 36,80 | 37,50 | 36,80 | 37,40 | 1,63% | - |
| 19.11.2024 | 36,60 | 37,40 | 36,40 | 36,80 | -1,08% | - |
| 18.11.2024 | 38,30 | 38,30 | 37,10 | 37,20 | -3,12% | - |
| 15.11.2024 | 36,80 | 38,60 | 36,80 | 38,40 | 2,67% | - |
| 14.11.2024 | 38,20 | 39,00 | 37,20 | 37,40 | -3,61% | - |
| 13.11.2024 | 37,60 | 39,30 | 37,60 | 38,80 | 1,57% | - |
| 12.11.2024 | 38,90 | 39,50 | 38,10 | 38,20 | -1,55% | - |
| 11.11.2024 | 37,00 | 39,20 | 37,00 | 38,80 | 3,74% | - |
| 08.11.2024 | 37,00 | 37,90 | 37,00 | 37,40 | 0,00% | - |
| 07.11.2024 | 37,50 | 37,90 | 37,10 | 37,40 | -0,53% | - |
| 06.11.2024 | 36,40 | 38,20 | 36,20 | 37,60 | 5,03% | - |
| 05.11.2024 | 34,80 | 35,90 | 34,50 | 35,80 | 2,87% | - |
| 04.11.2024 | 34,20 | 35,20 | 34,20 | 34,80 | 2,35% | - |
| 01.11.2024 | 33,40 | 34,60 | 33,40 | 34,00 | 0,29% | - |
| 31.10.2024 | 33,20 | 34,30 | 33,20 | 33,90 | -0,29% | - |
| 30.10.2024 | 33,80 | 35,00 | 33,60 | 34,00 | -1,45% | - |
| 29.10.2024 | 34,00 | 35,00 | 34,00 | 34,50 | -1,43% | - |
| 28.10.2024 | 33,60 | 35,30 | 33,60 | 35,00 | 2,64% | - |
| 25.10.2024 | 34,40 | 35,00 | 34,10 | 34,10 | -2,57% | - |
| 24.10.2024 | 33,90 | 35,00 | 33,80 | 35,00 | 3,24% | - |
| 23.10.2024 | 31,90 | 33,90 | 31,90 | 33,90 | 5,94% | - |
| 22.10.2024 | 31,80 | 32,40 | 31,60 | 32,00 | -1,23% | - |
| 21.10.2024 | 32,40 | 33,10 | 32,20 | 32,40 | -1,82% | - |
| 18.10.2024 | 32,80 | 33,40 | 32,80 | 33,00 | -1,20% | - |
| 17.10.2024 | 33,20 | 33,90 | 33,00 | 33,40 | -1,18% | - |
| 16.10.2024 | 33,30 | 34,10 | 33,20 | 33,80 | 1,50% | - |
| 15.10.2024 | 32,20 | 33,60 | 32,20 | 33,30 | 1,83% | - |
| 14.10.2024 | 32,70 | 33,30 | 32,70 | 32,70 | 0,00% | - |
| 11.10.2024 | 32,20 | 33,00 | 32,20 | 32,70 | 0,00% | - |
| 10.10.2024 | 32,40 | 32,70 | 31,90 | 32,70 | 0,93% | - |
| 09.10.2024 | 32,40 | 33,40 | 32,30 | 32,40 | -1,22% | - |
| 08.10.2024 | 32,30 | 32,90 | 31,80 | 32,80 | 1,55% | - |
| 07.10.2024 | 32,20 | 32,90 | 32,00 | 32,30 | -1,22% | - |
| 04.10.2024 | 32,10 | 33,10 | 32,10 | 32,70 | 1,87% | - |
| 03.10.2024 | 33,00 | 33,00 | 32,10 | 32,10 | -2,73% | - |
| 02.10.2024 | 33,60 | 34,20 | 33,00 | 33,00 | -2,08% | - |
| 01.10.2024 | 34,00 | 34,30 | 33,20 | 33,70 | -0,88% | - |
| 30.09.2024 | 34,00 | 34,20 | 33,50 | 34,00 | 0,00% | - |
| 27.09.2024 | 33,40 | 34,80 | 33,40 | 34,00 | 0,59% | - |
| 26.09.2024 | 32,70 | 34,10 | 32,70 | 33,80 | 3,05% | - |
| 25.09.2024 | 33,90 | 34,00 | 32,70 | 32,80 | -3,53% | - |
| 24.09.2024 | 34,20 | 34,50 | 34,00 | 34,00 | -0,87% | - |
| 23.09.2024 | 34,60 | 35,10 | 34,20 | 34,30 | -0,87% | - |
| 20.09.2024 | 36,00 | 36,00 | 34,60 | 34,60 | -3,89% | - |
| 19.09.2024 | 35,20 | 37,00 | 35,20 | 36,00 | 0,00% | - |
| 18.09.2024 | 35,40 | 36,60 | 35,40 | 36,00 | -0,28% | - |
| 17.09.2024 | 33,80 | 36,40 | 33,80 | 36,10 | 4,64% | - |
| 16.09.2024 | 34,60 | 35,00 | 34,10 | 34,50 | -0,86% | - |
| 13.09.2024 | 33,80 | 35,30 | 33,80 | 34,80 | 1,16% | - |
| 12.09.2024 | 33,80 | 34,80 | 33,80 | 34,40 | 1,78% | - |
| 11.09.2024 | 33,80 | 34,00 | 32,90 | 33,80 | 0,00% | - |
| 10.09.2024 | 32,70 | 33,90 | 32,70 | 33,80 | 3,05% | - |
| 09.09.2024 | 34,00 | 34,20 | 32,70 | 32,80 | -3,53% | - |
| 06.09.2024 | 34,40 | 35,60 | 34,00 | 34,00 | -2,86% | - |
| 05.09.2024 | 35,60 | 35,80 | 34,90 | 35,00 | -1,69% | - |
| 04.09.2024 | 35,00 | 36,10 | 35,00 | 35,60 | -0,56% | - |
| 03.09.2024 | 36,20 | 37,00 | 35,80 | 35,80 | -2,98% | - |
| 02.09.2024 | 37,00 | 37,00 | 36,80 | 36,90 | 0,27% | - |
| 30.08.2024 | 36,00 | 36,90 | 36,00 | 36,80 | 2,22% | - |
| 29.08.2024 | 35,60 | 37,00 | 35,60 | 36,00 | -0,55% | - |
| 28.08.2024 | 36,40 | 36,90 | 35,80 | 36,20 | 0,00% | - |