13,000€
1,56%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,10 | 13,15 | 12,60 | 12,95 | -1,52% | - |
| 08.09.2026 | 12,90 | 13,15 | 12,75 | 13,15 | 2,73% | - |
| 07.09.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -1,16% | - |
| 04.09.2026 | 12,40 | 12,95 | 12,30 | 12,95 | 4,86% | - |
| 03.09.2026 | 12,60 | 12,80 | 12,20 | 12,35 | -3,14% | - |
| 02.09.2026 | 12,05 | 12,75 | 11,95 | 12,75 | 6,69% | - |
| 01.09.2026 | 12,35 | 12,45 | 11,75 | 11,95 | -4,02% | - |
| 31.08.2026 | 12,15 | 12,55 | 11,65 | 12,45 | 2,47% | - |
| 28.08.2026 | 12,15 | 12,45 | 12,05 | 12,15 | 0,00% | - |
| 27.08.2026 | 11,80 | 12,15 | 11,55 | 12,15 | 3,40% | - |
| 26.08.2026 | 11,85 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 25.08.2026 | 11,70 | 12,00 | 11,55 | 11,85 | 1,72% | - |
| 24.08.2026 | 11,60 | 12,05 | 11,60 | 11,65 | 0,87% | - |
| 21.08.2026 | 11,25 | 11,65 | 11,20 | 11,55 | 2,67% | - |
| 20.08.2026 | 11,35 | 11,55 | 11,05 | 11,25 | -2,60% | - |
| 19.08.2026 | 11,50 | 11,95 | 11,30 | 11,55 | 0,87% | - |
| 18.08.2026 | 11,15 | 11,50 | 11,05 | 11,45 | 2,69% | - |
| 17.08.2026 | 11,55 | 11,65 | 10,95 | 11,15 | -4,29% | - |
| 14.08.2026 | 11,95 | 12,05 | 11,55 | 11,65 | -2,51% | - |
| 13.08.2026 | 11,75 | 12,20 | 11,70 | 11,95 | 0,00% | - |
| 12.08.2026 | 11,95 | 12,30 | 11,80 | 11,95 | -0,83% | - |
| 11.08.2026 | 12,45 | 12,60 | 11,95 | 12,05 | -2,82% | - |
| 10.08.2026 | 13,40 | 13,40 | 12,30 | 12,40 | -6,42% | - |
| 07.08.2026 | 13,00 | 13,35 | 12,80 | 13,25 | 4,33% | - |
| 06.08.2026 | 13,05 | 13,45 | 12,50 | 12,70 | -1,55% | - |
| 05.08.2026 | 16,30 | 16,55 | 12,55 | 12,90 | -35,50% | - |
| 04.08.2026 | 19,85 | 20,30 | 19,60 | 20,00 | 0,50% | - |
| 03.08.2026 | 19,35 | 19,90 | 19,15 | 19,90 | 4,19% | - |
| 31.07.2026 | 19,30 | 19,55 | 18,90 | 19,10 | -0,26% | - |
| 30.07.2026 | 19,95 | 19,95 | 18,95 | 19,15 | -2,54% | - |
| 29.07.2026 | 20,40 | 20,60 | 19,50 | 19,65 | -1,75% | - |
| 28.07.2026 | 19,55 | 20,90 | 19,55 | 20,00 | 1,52% | - |
| 27.07.2026 | 18,70 | 19,80 | 18,65 | 19,70 | 4,51% | - |
| 24.07.2026 | 18,40 | 19,05 | 18,00 | 18,85 | 1,89% | - |
| 23.07.2026 | 19,10 | 19,55 | 18,10 | 18,50 | -5,85% | - |
| 22.07.2026 | 19,40 | 19,85 | 19,25 | 19,65 | 2,34% | - |
| 21.07.2026 | 19,65 | 19,85 | 19,20 | 19,20 | -2,29% | - |
| 20.07.2026 | 19,10 | 20,15 | 19,00 | 19,65 | 2,88% | - |
| 17.07.2026 | 19,70 | 19,85 | 18,90 | 19,10 | -2,80% | - |
| 16.07.2026 | 19,40 | 20,20 | 19,20 | 19,65 | 1,81% | - |
| 15.07.2026 | 18,70 | 19,35 | 18,50 | 19,30 | 2,66% | - |
| 14.07.2026 | 19,40 | 19,40 | 18,80 | 18,80 | -2,59% | - |
| 13.07.2026 | 19,30 | 19,70 | 18,20 | 19,30 | 0,26% | 8.840,00 |
| 10.07.2026 | 19,25 | 19,50 | 18,75 | 19,25 | 1,85% | - |
| 09.07.2026 | 18,50 | 19,40 | 18,15 | 18,90 | 0,80% | - |
| 08.07.2026 | 19,60 | 19,65 | 18,55 | 18,75 | -1,57% | - |
| 07.07.2026 | 19,15 | 19,25 | 18,90 | 19,05 | -0,52% | - |
| 06.07.2026 | 18,90 | 19,20 | 18,35 | 19,15 | 2,13% | - |
| 03.07.2026 | 18,80 | 18,90 | 18,70 | 18,75 | -0,53% | - |
| 02.07.2026 | 19,20 | 19,20 | 18,45 | 18,85 | -2,08% | - |
| 01.07.2026 | 18,75 | 19,35 | 18,55 | 19,25 | 3,22% | - |
| 30.06.2026 | 18,55 | 18,65 | 17,80 | 18,65 | 0,54% | - |
| 29.06.2026 | 18,25 | 18,65 | 17,85 | 18,55 | 0,82% | - |
| 26.06.2026 | 17,30 | 18,40 | 17,10 | 18,40 | 6,05% | - |
| 25.06.2026 | 17,65 | 17,70 | 17,20 | 17,35 | -1,42% | - |
| 24.06.2026 | 16,95 | 17,80 | 16,90 | 17,60 | 3,83% | - |
| 23.06.2026 | 16,45 | 17,10 | 16,40 | 16,95 | 1,80% | - |
| 22.06.2026 | 16,45 | 16,95 | 16,40 | 16,65 | 0,91% | - |
| 19.06.2026 | 16,35 | 16,55 | 16,35 | 16,50 | -0,90% | - |
| 18.06.2026 | 16,00 | 16,95 | 15,95 | 16,65 | 3,74% | - |
| 17.06.2026 | 16,45 | 16,85 | 15,95 | 16,05 | -3,02% | - |
| 16.06.2026 | 16,80 | 17,15 | 16,40 | 16,55 | -1,49% | - |
| 15.06.2026 | 17,30 | 17,50 | 16,60 | 16,80 | -2,89% | - |
| 12.06.2026 | 17,20 | 17,45 | 17,15 | 17,30 | 2,67% | - |
| 11.06.2026 | 16,70 | 16,95 | 16,60 | 16,85 | 0,90% | - |
| 10.06.2026 | 16,50 | 16,85 | 16,20 | 16,70 | 0,60% | - |
| 09.06.2026 | 16,30 | 16,75 | 15,75 | 16,60 | 1,53% | - |
| 08.06.2026 | 15,60 | 16,35 | 15,50 | 16,35 | 7,57% | - |
| 05.06.2026 | 15,60 | 16,00 | 15,05 | 15,20 | -2,56% | - |
| 04.06.2026 | 15,10 | 15,60 | 15,00 | 15,60 | 2,97% | - |
| 03.06.2026 | 15,55 | 15,60 | 14,90 | 15,15 | -1,30% | - |
| 02.06.2026 | 15,70 | 16,00 | 15,30 | 15,35 | -2,54% | - |
| 01.06.2026 | 15,80 | 15,95 | 15,10 | 15,75 | 0,00% | - |
| 29.05.2026 | 16,20 | 16,35 | 15,60 | 15,75 | -2,48% | - |
| 28.05.2026 | 16,25 | 16,30 | 15,95 | 16,15 | -0,31% | - |
| 27.05.2026 | 15,65 | 16,65 | 15,65 | 16,20 | 3,18% | - |
| 26.05.2026 | 16,20 | 16,30 | 15,50 | 15,70 | -2,79% | - |
| 25.05.2026 | 16,20 | 16,25 | 16,10 | 16,15 | -0,31% | - |
| 22.05.2026 | 15,95 | 16,25 | 15,85 | 16,20 | 0,93% | - |
| 21.05.2026 | 15,55 | 16,10 | 15,00 | 16,05 | 2,88% | - |
| 20.05.2026 | 15,10 | 15,70 | 14,90 | 15,60 | 2,97% | - |
| 19.05.2026 | 15,50 | 15,60 | 15,05 | 15,15 | -1,94% | - |
| 18.05.2026 | 15,35 | 15,55 | 15,25 | 15,45 | -0,32% | - |
| 15.05.2026 | 15,45 | 15,80 | 15,25 | 15,50 | 1,31% | - |
| 14.05.2026 | 15,05 | 15,45 | 14,90 | 15,30 | 3,38% | - |
| 13.05.2026 | 14,85 | 15,00 | 14,50 | 14,80 | 1,02% | - |
| 12.05.2026 | 14,80 | 15,00 | 14,50 | 14,65 | -1,01% | - |
| 11.05.2026 | 16,15 | 16,15 | 14,70 | 14,80 | -8,07% | - |
| 08.05.2026 | 16,60 | 16,70 | 15,80 | 16,10 | -1,83% | - |
| 07.05.2026 | 17,00 | 17,10 | 16,40 | 16,40 | 0,00% | - |
| 06.05.2026 | 16,45 | 17,65 | 16,35 | 16,40 | -0,30% | - |
| 05.05.2026 | 15,95 | 16,45 | 15,70 | 16,45 | 3,79% | - |
| 04.05.2026 | 16,60 | 16,65 | 15,65 | 15,85 | -2,16% | - |
| 30.04.2026 | 16,10 | 16,45 | 15,90 | 16,20 | -1,82% | - |
| 29.04.2026 | 16,70 | 16,80 | 16,40 | 16,50 | -1,49% | - |
| 28.04.2026 | 16,60 | 16,80 | 16,40 | 16,75 | 0,90% | - |
| 27.04.2026 | 16,70 | 16,70 | 16,05 | 16,60 | 0,00% | - |
| 24.04.2026 | 16,45 | 16,70 | 16,35 | 16,60 | 1,22% | - |
| 23.04.2026 | 16,60 | 16,95 | 16,35 | 16,40 | -1,80% | - |
| 22.04.2026 | 16,45 | 16,80 | 16,45 | 16,70 | 1,21% | - |