14,900€
0,68%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 15,25 | 15,45 | 14,75 | 14,90 | -0,33% | - |
| 17.03.2026 | 15,35 | 15,65 | 14,95 | 14,95 | -3,86% | - |
| 16.03.2026 | 15,15 | 15,70 | 15,05 | 15,55 | 2,64% | - |
| 13.03.2026 | 15,00 | 15,25 | 14,75 | 15,15 | 2,02% | - |
| 12.03.2026 | 15,20 | 15,30 | 14,80 | 14,85 | -2,30% | - |
| 11.03.2026 | 15,35 | 15,55 | 15,05 | 15,20 | -0,98% | - |
| 10.03.2026 | 15,25 | 15,55 | 15,00 | 15,35 | 1,32% | - |
| 09.03.2026 | 15,40 | 15,45 | 14,45 | 15,15 | -0,66% | - |
| 06.03.2026 | 15,75 | 15,85 | 15,10 | 15,25 | -2,56% | - |
| 05.03.2026 | 16,40 | 16,75 | 15,50 | 15,65 | -5,44% | - |
| 04.03.2026 | 16,70 | 16,90 | 16,25 | 16,55 | -1,49% | - |
| 03.03.2026 | 17,20 | 17,35 | 16,60 | 16,80 | -1,18% | - |
| 02.03.2026 | 18,25 | 18,45 | 17,00 | 17,00 | -6,59% | - |
| 27.02.2026 | 17,90 | 18,70 | 17,80 | 18,20 | 1,39% | - |
| 26.02.2026 | 17,95 | 18,15 | 17,75 | 17,95 | -0,83% | - |
| 25.02.2026 | 18,35 | 18,65 | 17,70 | 18,10 | -0,55% | - |
| 24.02.2026 | 18,55 | 18,60 | 17,95 | 18,20 | -1,36% | - |
| 23.02.2026 | 18,35 | 19,00 | 18,10 | 18,45 | 0,54% | - |
| 20.02.2026 | 17,50 | 18,85 | 17,35 | 18,35 | 5,16% | - |
| 19.02.2026 | 16,10 | 17,65 | 16,05 | 17,45 | 8,72% | - |
| 18.02.2026 | 18,75 | 19,80 | 15,70 | 16,05 | -8,02% | 3.200,00 |
| 17.02.2026 | 17,60 | 17,85 | 17,05 | 17,45 | -0,85% | - |
| 16.02.2026 | 17,65 | 17,70 | 17,60 | 17,60 | -1,12% | - |
| 13.02.2026 | 17,60 | 17,95 | 17,45 | 17,80 | 2,01% | - |
| 12.02.2026 | 17,90 | 18,15 | 17,35 | 17,45 | -1,41% | - |
| 11.02.2026 | 17,95 | 18,10 | 17,50 | 17,70 | -3,80% | - |
| 10.02.2026 | 17,80 | 18,45 | 17,55 | 18,40 | 3,95% | - |
| 09.02.2026 | 17,90 | 18,05 | 17,40 | 17,70 | -1,94% | - |
| 06.02.2026 | 17,55 | 18,15 | 17,55 | 18,05 | 2,27% | - |
| 05.02.2026 | 17,70 | 17,90 | 17,20 | 17,65 | 0,00% | - |
| 04.02.2026 | 17,25 | 17,90 | 17,25 | 17,65 | 5,06% | - |
| 03.02.2026 | 18,30 | 18,45 | 16,80 | 16,80 | -8,94% | - |
| 02.02.2026 | 18,20 | 18,65 | 17,95 | 18,45 | 0,00% | - |
| 30.01.2026 | 18,00 | 18,55 | 17,75 | 18,45 | 2,50% | - |
| 29.01.2026 | 17,80 | 18,15 | 17,60 | 18,00 | -0,28% | - |
| 28.01.2026 | 18,45 | 18,65 | 17,95 | 18,05 | -1,37% | - |
| 27.01.2026 | 18,75 | 18,90 | 18,20 | 18,30 | -1,61% | - |
| 26.01.2026 | 18,85 | 19,20 | 18,35 | 18,60 | -2,11% | - |
| 23.01.2026 | 19,15 | 19,35 | 18,85 | 19,00 | 0,53% | - |
| 22.01.2026 | 19,05 | 19,45 | 18,75 | 18,90 | -0,26% | - |
| 21.01.2026 | 18,85 | 19,35 | 18,60 | 18,95 | 0,80% | - |
| 20.01.2026 | 18,55 | 18,90 | 17,95 | 18,80 | 0,27% | - |
| 19.01.2026 | 18,70 | 18,90 | 18,55 | 18,75 | -1,06% | - |
| 16.01.2026 | 18,65 | 19,15 | 18,40 | 18,95 | 1,61% | - |
| 15.01.2026 | 17,60 | 18,95 | 17,45 | 18,65 | 5,97% | - |
| 14.01.2026 | 17,45 | 17,70 | 17,30 | 17,60 | 0,57% | - |
| 13.01.2026 | 17,60 | 17,95 | 17,25 | 17,50 | -0,85% | - |
| 12.01.2026 | 16,90 | 18,25 | 16,90 | 17,65 | 2,92% | - |
| 09.01.2026 | 17,20 | 17,50 | 16,95 | 17,15 | 0,59% | - |
| 08.01.2026 | 16,70 | 17,40 | 16,65 | 17,05 | 3,33% | - |
| 07.01.2026 | 16,70 | 17,45 | 16,40 | 16,50 | -1,20% | - |
| 06.01.2026 | 16,20 | 16,75 | 16,15 | 16,70 | 2,77% | - |
| 05.01.2026 | 16,60 | 16,80 | 16,20 | 16,25 | -2,40% | - |
| 02.01.2026 | 16,80 | 16,95 | 16,45 | 16,65 | 0,91% | - |
| 30.12.2025 | 16,75 | 16,80 | 16,50 | 16,50 | -0,90% | - |
| 29.12.2025 | 16,85 | 17,00 | 16,50 | 16,65 | -0,30% | - |
| 23.12.2025 | 16,75 | 16,75 | 16,70 | 16,70 | -0,60% | - |
| 22.12.2025 | 17,00 | 17,10 | 16,70 | 16,80 | -3,45% | - |
| 18.12.2025 | 17,40 | 17,60 | 17,00 | 17,40 | 1,75% | - |
| 17.12.2025 | 17,40 | 17,60 | 17,10 | 17,10 | -1,16% | 6,00 |
| 15.12.2025 | 17,40 | 17,65 | 17,25 | 17,30 | -1,14% | - |
| 12.12.2025 | 17,45 | 17,50 | 17,45 | 17,50 | -0,57% | - |
| 11.12.2025 | 17,90 | 18,05 | 17,30 | 17,60 | 3,23% | - |
| 09.12.2025 | 16,65 | 17,10 | 16,55 | 17,05 | 0,59% | - |
| 05.12.2025 | 16,80 | 17,15 | 16,80 | 16,95 | -0,29% | - |
| 04.12.2025 | 17,30 | 17,40 | 16,80 | 17,00 | 0,00% | - |
| 03.12.2025 | 17,00 | 17,60 | 17,00 | 17,00 | 0,59% | - |
| 02.12.2025 | 16,90 | 16,90 | 16,85 | 16,90 | 1,81% | - |
| 01.12.2025 | 17,10 | 17,20 | 16,60 | 16,60 | -4,60% | - |
| 28.11.2025 | 17,30 | 17,40 | 17,00 | 17,40 | 1,16% | - |
| 26.11.2025 | 17,10 | 17,50 | 17,05 | 17,20 | 2,99% | - |
| 25.11.2025 | 17,00 | 17,50 | 16,70 | 16,70 | 0,00% | - |
| 24.11.2025 | 17,05 | 17,10 | 16,55 | 16,70 | -2,62% | - |
| 21.11.2025 | 16,15 | 17,35 | 16,15 | 17,15 | 6,19% | - |
| 19.11.2025 | 16,20 | 17,30 | 16,00 | 16,15 | -1,22% | - |
| 18.11.2025 | 16,30 | 16,35 | 16,00 | 16,35 | 0,93% | - |
| 14.11.2025 | 16,65 | 17,70 | 16,10 | 16,20 | -0,61% | - |
| 12.11.2025 | 16,40 | 16,80 | 16,30 | 16,30 | 1,88% | - |
| 11.11.2025 | 16,60 | 17,80 | 16,00 | 16,00 | -1,84% | - |
| 10.11.2025 | 16,55 | 16,85 | 16,30 | 16,30 | -5,23% | - |
| 06.11.2025 | 17,70 | 18,00 | 16,90 | 17,20 | -2,55% | - |
| 05.11.2025 | 17,90 | 18,15 | 17,50 | 17,65 | -3,29% | - |
| 04.11.2025 | 18,45 | 18,45 | 18,25 | 18,25 | -1,88% | - |
| 03.11.2025 | 18,30 | 18,75 | 18,25 | 18,60 | 9,73% | - |
| 30.10.2025 | 16,90 | 17,15 | 16,70 | 16,95 | -0,29% | - |
| 28.10.2025 | 17,25 | 17,75 | 17,00 | 17,00 | -0,58% | - |
| 27.10.2025 | 17,90 | 18,20 | 17,10 | 17,10 | -4,47% | - |
| 24.10.2025 | 17,80 | 18,20 | 17,70 | 17,90 | 0,85% | - |
| 23.10.2025 | 16,95 | 17,80 | 15,65 | 17,75 | -0,28% | - |
| 22.10.2025 | 18,10 | 18,25 | 17,70 | 17,80 | 2,30% | - |
| 21.10.2025 | 17,80 | 18,40 | 17,40 | 17,40 | -2,25% | - |
| 20.10.2025 | 17,90 | 18,35 | 17,70 | 17,80 | 1,14% | - |
| 17.10.2025 | 18,00 | 18,25 | 17,60 | 17,60 | 1,73% | - |
| 15.10.2025 | 18,25 | 18,40 | 17,30 | 17,30 | -1,14% | - |
| 13.10.2025 | 17,40 | 17,80 | 17,20 | 17,50 | -23,25% | - |
| 09.10.2025 | 22,80 | 23,50 | 22,50 | 22,80 | -0,44% | - |
| 08.10.2025 | 22,70 | 23,00 | 22,60 | 22,90 | 1,33% | - |
| 07.10.2025 | 22,70 | 22,90 | 22,40 | 22,60 | 0,89% | - |
| 06.10.2025 | 23,20 | 24,00 | 22,40 | 22,40 | -0,88% | - |
| 03.10.2025 | 23,40 | 23,80 | 22,60 | 22,60 | -0,88% | - |