16,000€
-1,84%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.10.2025 | 23,20 | 23,70 | 22,80 | 22,80 | -0,87% | - |
| 01.10.2025 | 23,40 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 30.09.2025 | 23,60 | 23,80 | 23,20 | 23,20 | -2,11% | - |
| 29.09.2025 | 24,40 | 25,70 | 23,60 | 23,70 | -2,47% | - |
| 26.09.2025 | 24,20 | 24,50 | 24,10 | 24,30 | 2,10% | - |
| 25.09.2025 | 24,60 | 24,90 | 23,80 | 23,80 | -3,25% | - |
| 24.09.2025 | 24,60 | 24,90 | 24,50 | 24,60 | -2,38% | - |
| 23.09.2025 | 25,20 | 26,20 | 25,20 | 25,20 | 0,80% | - |
| 22.09.2025 | 25,40 | 25,50 | 24,90 | 25,00 | -1,57% | - |
| 19.09.2025 | 26,20 | 26,30 | 25,20 | 25,40 | -2,68% | - |
| 18.09.2025 | 25,60 | 26,10 | 25,40 | 26,10 | 1,16% | - |
| 17.09.2025 | 25,80 | 26,20 | 25,60 | 25,80 | 0,78% | - |
| 16.09.2025 | 25,40 | 26,00 | 25,10 | 25,60 | 0,39% | - |
| 15.09.2025 | 26,00 | 26,00 | 25,40 | 25,50 | -2,67% | - |
| 11.09.2025 | 25,80 | 26,30 | 25,60 | 26,20 | 3,56% | - |
| 10.09.2025 | 26,00 | 26,00 | 25,30 | 25,30 | -1,17% | - |
| 09.09.2025 | 26,20 | 26,40 | 25,60 | 25,60 | -2,66% | - |
| 08.09.2025 | 27,20 | 27,20 | 26,30 | 26,30 | -2,95% | - |
| 05.09.2025 | 27,20 | 27,50 | 26,40 | 27,10 | -0,73% | - |
| 04.09.2025 | 26,50 | 27,50 | 26,50 | 27,30 | 0,37% | - |
| 03.09.2025 | 27,20 | 27,50 | 26,70 | 27,20 | -0,37% | - |
| 02.09.2025 | 27,30 | 27,50 | 26,90 | 27,30 | 0,00% | - |
| 01.09.2025 | 27,20 | 27,30 | 27,20 | 27,30 | 0,37% | - |
| 29.08.2025 | 26,90 | 27,30 | 26,40 | 27,20 | 0,74% | - |
| 28.08.2025 | 27,60 | 27,60 | 26,90 | 27,00 | -2,17% | - |
| 27.08.2025 | 27,30 | 27,60 | 27,10 | 27,60 | 1,47% | - |
| 26.08.2025 | 27,30 | 27,40 | 26,90 | 27,20 | -0,73% | - |
| 25.08.2025 | 27,60 | 27,60 | 27,00 | 27,40 | -0,36% | - |
| 22.08.2025 | 26,40 | 27,50 | 26,40 | 27,50 | 4,56% | - |
| 21.08.2025 | 26,70 | 26,80 | 26,30 | 26,30 | -1,50% | - |
| 20.08.2025 | 26,60 | 26,70 | 26,20 | 26,70 | 0,38% | - |
| 19.08.2025 | 26,00 | 26,70 | 26,00 | 26,60 | 2,31% | - |
| 18.08.2025 | 26,00 | 26,50 | 25,90 | 26,00 | 0,00% | - |
| 15.08.2025 | 26,20 | 26,20 | 25,70 | 26,00 | -0,76% | - |
| 14.08.2025 | 26,80 | 26,90 | 25,80 | 26,20 | -2,60% | - |
| 13.08.2025 | 25,80 | 26,90 | 25,00 | 26,90 | 4,67% | - |
| 12.08.2025 | 25,60 | 25,90 | 25,20 | 25,70 | 1,58% | - |
| 11.08.2025 | 24,80 | 25,50 | 24,70 | 25,30 | 2,02% | - |
| 08.08.2025 | 24,80 | 25,10 | 24,70 | 24,80 | -0,40% | - |
| 07.08.2025 | 24,80 | 28,10 | 24,80 | 24,90 | 0,00% | - |
| 06.08.2025 | 25,00 | 25,20 | 24,70 | 24,90 | -0,40% | - |
| 05.08.2025 | 25,20 | 25,90 | 25,00 | 25,00 | -0,79% | - |
| 04.08.2025 | 25,00 | 25,50 | 24,90 | 25,20 | 0,80% | - |
| 01.08.2025 | 25,80 | 25,80 | 24,80 | 25,00 | -2,72% | - |
| 31.07.2025 | 25,80 | 26,10 | 25,40 | 25,70 | -0,77% | - |
| 30.07.2025 | 26,20 | 26,60 | 25,80 | 25,90 | -1,15% | 40,00 |
| 29.07.2025 | 27,20 | 27,30 | 26,20 | 26,20 | -3,32% | - |
| 28.07.2025 | 27,20 | 28,00 | 27,00 | 27,10 | -0,37% | - |
| 25.07.2025 | 27,30 | 27,70 | 26,60 | 27,20 | -3,55% | - |
| 24.07.2025 | 30,10 | 30,90 | 27,30 | 28,20 | -6,31% | - |
| 23.07.2025 | 28,10 | 32,70 | 27,80 | 30,10 | 11,90% | 680,00 |
| 22.07.2025 | 26,00 | 27,00 | 25,80 | 26,90 | 3,86% | - |
| 21.07.2025 | 26,10 | 26,50 | 25,90 | 25,90 | -0,77% | - |
| 18.07.2025 | 26,40 | 26,70 | 25,90 | 26,10 | -1,14% | - |
| 17.07.2025 | 27,00 | 27,30 | 26,20 | 26,40 | -1,86% | - |
| 16.07.2025 | 27,00 | 27,50 | 26,60 | 26,90 | -0,37% | - |
| 15.07.2025 | 27,90 | 28,20 | 27,00 | 27,00 | -3,23% | - |
| 14.07.2025 | 28,30 | 28,30 | 27,40 | 27,90 | -1,06% | - |
| 11.07.2025 | 28,60 | 28,60 | 27,90 | 28,20 | -1,40% | - |
| 10.07.2025 | 27,90 | 29,00 | 27,90 | 28,60 | 2,51% | - |
| 09.07.2025 | 27,90 | 28,60 | 27,50 | 27,90 | 0,00% | - |
| 08.07.2025 | 27,40 | 28,10 | 27,30 | 27,90 | 1,45% | - |
| 07.07.2025 | 27,80 | 28,10 | 27,40 | 27,50 | -1,43% | - |
| 04.07.2025 | 27,90 | 27,90 | 27,70 | 27,90 | 0,00% | - |
| 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% | - |