19,923$
1,80%
Echtzeit-Aktienkurs USANA Health Sciences
Bid:
Ask:
Aktienkurse zur USANA Health Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 19,28 | 20,24 | 19,21 | 20,01 | 2,25% | 117.601,00 |
| 07.01.2026 | 19,59 | 19,67 | 19,17 | 19,57 | 0,41% | 97.735,00 |
| 06.01.2026 | 19,09 | 19,58 | 19,00 | 19,49 | 2,52% | 120.374,00 |
| 05.01.2026 | 19,45 | 19,56 | 18,94 | 19,01 | -2,21% | 142.672,00 |
| 02.01.2026 | 19,58 | 19,72 | 19,28 | 19,44 | -0,97% | 96.062,00 |
| 31.12.2025 | 19,84 | 19,84 | 19,39 | 19,63 | -1,31% | 94.679,00 |
| 30.12.2025 | 19,66 | 19,98 | 19,62 | 19,89 | 0,81% | 84.190,00 |
| 29.12.2025 | 19,80 | 19,81 | 19,44 | 19,73 | -0,55% | 92.948,00 |
| 26.12.2025 | 19,99 | 20,00 | 19,60 | 19,84 | -0,80% | 100.472,00 |
| 24.12.2025 | 19,52 | 20,03 | 19,52 | 20,00 | 2,04% | 79.937,00 |
| 23.12.2025 | 19,68 | 19,69 | 19,40 | 19,60 | -0,46% | 161.530,00 |
| 22.12.2025 | 20,13 | 20,13 | 19,58 | 19,69 | -1,15% | 131.469,00 |
| 19.12.2025 | 20,24 | 20,51 | 19,53 | 19,92 | -2,11% | 444.470,00 |
| 18.12.2025 | 20,48 | 20,65 | 20,23 | 20,35 | -0,63% | 140.278,00 |
| 17.12.2025 | 20,34 | 20,64 | 20,14 | 20,48 | 0,74% | 145.720,00 |
| 16.12.2025 | 20,57 | 20,64 | 20,12 | 20,33 | 0,05% | 110.746,00 |
| 15.12.2025 | 20,56 | 20,77 | 20,27 | 20,32 | -0,54% | 139.938,00 |
| 12.12.2025 | 20,49 | 20,95 | 20,39 | 20,43 | -0,29% | 95.169,00 |
| 11.12.2025 | 20,88 | 21,11 | 20,39 | 20,49 | -1,82% | 115.410,00 |
| 10.12.2025 | 20,14 | 21,07 | 20,14 | 20,87 | 4,04% | 276.967,00 |
| 09.12.2025 | 19,39 | 20,13 | 19,39 | 20,06 | 3,35% | 109.541,00 |
| 08.12.2025 | 20,07 | 20,07 | 19,33 | 19,41 | -2,32% | 123.841,00 |
| 05.12.2025 | 19,51 | 20,18 | 19,51 | 19,87 | 1,33% | 105.936,00 |
| 04.12.2025 | 19,89 | 20,25 | 19,51 | 19,61 | -2,97% | 137.437,00 |
| 03.12.2025 | 19,74 | 20,40 | 19,74 | 20,21 | 1,97% | 122.264,00 |
| 02.12.2025 | 19,74 | 19,87 | 19,49 | 19,82 | 1,12% | 141.466,00 |
| 01.12.2025 | 19,76 | 20,00 | 19,55 | 19,60 | -1,26% | 172.798,00 |
| 28.11.2025 | 19,98 | 19,98 | 19,73 | 19,85 | -0,90% | 85.179,00 |
| 26.11.2025 | 19,72 | 20,30 | 19,72 | 20,03 | 1,16% | 148.866,00 |
| 25.11.2025 | 19,79 | 20,25 | 19,70 | 19,80 | 1,23% | 169.216,00 |
| 24.11.2025 | 19,35 | 19,70 | 19,23 | 19,56 | -0,46% | 446.714,00 |
| 21.11.2025 | 18,82 | 19,80 | 18,79 | 19,65 | 5,25% | 226.665,00 |
| 20.11.2025 | 18,65 | 18,92 | 18,49 | 18,67 | -0,21% | 195.418,00 |
| 19.11.2025 | 18,89 | 18,95 | 18,48 | 18,71 | -0,27% | 227.317,00 |
| 18.11.2025 | 18,68 | 19,02 | 18,51 | 18,76 | -0,85% | 241.976,00 |
| 17.11.2025 | 18,90 | 19,24 | 18,74 | 18,92 | -1,41% | 175.349,00 |
| 14.11.2025 | 19,20 | 19,23 | 18,74 | 19,19 | -0,93% | 143.481,00 |
| 13.11.2025 | 19,58 | 19,67 | 19,15 | 19,37 | -0,05% | 165.065,00 |
| 12.11.2025 | 19,07 | 19,44 | 18,89 | 19,38 | 1,95% | 198.037,00 |
| 11.11.2025 | 19,21 | 19,32 | 18,69 | 19,01 | -0,89% | 202.053,00 |
| 10.11.2025 | 19,42 | 19,49 | 19,09 | 19,18 | 0,26% | 195.618,00 |
| 07.11.2025 | 19,23 | 19,38 | 18,83 | 19,13 | -0,16% | 303.786,00 |
| 06.11.2025 | 20,36 | 20,61 | 19,15 | 19,16 | -6,12% | 318.462,00 |
| 05.11.2025 | 20,63 | 20,74 | 20,09 | 20,41 | -0,68% | 194.589,00 |
| 04.11.2025 | 21,10 | 21,14 | 20,41 | 20,55 | -3,29% | 324.825,00 |
| 03.11.2025 | 21,15 | 21,60 | 20,94 | 21,25 | 0,47% | 284.742,00 |
| 31.10.2025 | 19,79 | 21,30 | 19,60 | 21,15 | 7,14% | 520.657,00 |
| 30.10.2025 | 19,47 | 20,06 | 19,45 | 19,74 | 0,66% | 2.348.502,00 |
| 29.10.2025 | 20,06 | 20,21 | 19,52 | 19,61 | -3,54% | 430.808,00 |
| 28.10.2025 | 19,85 | 20,37 | 19,68 | 20,33 | 1,14% | 539.894,00 |
| 27.10.2025 | 20,42 | 20,87 | 19,94 | 20,10 | -3,37% | 421.770,00 |
| 24.10.2025 | 21,01 | 21,15 | 20,52 | 20,80 | 0,57% | 230.457,00 |
| 23.10.2025 | 18,68 | 20,76 | 18,68 | 20,68 | -1,09% | 335.962,00 |
| 22.10.2025 | 21,03 | 21,19 | 20,56 | 20,91 | -0,57% | 280.592,00 |
| 21.10.2025 | 20,72 | 21,39 | 20,54 | 21,03 | 1,69% | 204.056,00 |
| 20.10.2025 | 21,03 | 21,42 | 20,61 | 20,68 | -0,86% | 265.103,00 |
| 17.10.2025 | 20,98 | 21,15 | 20,86 | 20,86 | -1,00% | - |
| 16.10.2025 | 21,05 | 21,38 | 20,56 | 21,07 | 2,73% | 298.613,00 |
| 15.10.2025 | 21,40 | 21,46 | 20,33 | 20,51 | -3,30% | 214.929,00 |
| 14.10.2025 | 20,27 | 21,23 | 20,19 | 21,21 | 3,31% | 281.164,00 |
| 13.10.2025 | 20,30 | 20,63 | 19,88 | 20,53 | 1,33% | 351.902,00 |
| 10.10.2025 | 22,51 | 24,33 | 20,10 | 20,26 | -22,79% | 698.526,00 |
| 09.10.2025 | 26,29 | 26,56 | 26,00 | 26,24 | -1,02% | 112.506,00 |
| 08.10.2025 | 26,44 | 26,76 | 26,20 | 26,51 | 0,68% | 113.406,00 |
| 07.10.2025 | 26,44 | 26,76 | 26,19 | 26,33 | -0,94% | 142.510,00 |
| 06.10.2025 | 27,17 | 27,25 | 26,57 | 26,58 | -2,14% | 123.430,00 |
| 03.10.2025 | 27,44 | 27,95 | 27,03 | 27,16 | -1,02% | 106.632,00 |
| 02.10.2025 | 27,20 | 27,45 | 26,88 | 27,44 | 0,62% | 106.121,00 |
| 01.10.2025 | 27,43 | 27,69 | 27,05 | 27,27 | -1,02% | 128.822,00 |
| 30.09.2025 | 27,64 | 27,87 | 27,25 | 27,55 | -0,40% | 141.232,00 |
| 29.09.2025 | 28,52 | 28,52 | 27,63 | 27,66 | -3,05% | 112.512,00 |
| 26.09.2025 | 28,37 | 28,56 | 28,15 | 28,53 | 0,85% | 124.830,00 |
| 25.09.2025 | 28,77 | 28,97 | 28,20 | 28,29 | -2,14% | 108.788,00 |
| 24.09.2025 | 29,10 | 29,16 | 28,80 | 28,91 | -0,41% | 113.752,00 |
| 23.09.2025 | 29,80 | 30,09 | 28,85 | 29,03 | -2,22% | 128.331,00 |
| 22.09.2025 | 29,74 | 30,10 | 29,39 | 29,69 | -0,17% | 162.919,00 |
| 19.09.2025 | 30,79 | 30,85 | 29,53 | 29,74 | -3,57% | 371.107,00 |
| 18.09.2025 | 30,23 | 30,93 | 30,10 | 30,84 | 2,19% | 109.835,00 |
| 17.09.2025 | 30,69 | 31,15 | 30,04 | 30,18 | -1,28% | 117.116,00 |
| 16.09.2025 | 29,98 | 30,62 | 29,78 | 30,57 | 2,21% | 109.330,00 |
| 15.09.2025 | 30,60 | 30,60 | 29,87 | 29,91 | -1,97% | 161.286,00 |
| 12.09.2025 | 30,83 | 30,92 | 30,37 | 30,51 | -1,13% | 132.472,00 |
| 11.09.2025 | 30,02 | 30,93 | 30,02 | 30,86 | 2,39% | 183.547,00 |
| 10.09.2025 | 30,21 | 30,40 | 29,67 | 30,14 | -0,72% | 183.382,00 |
| 09.09.2025 | 31,00 | 31,00 | 30,33 | 30,36 | -1,84% | 98.292,00 |
| 08.09.2025 | 31,76 | 31,79 | 30,88 | 30,93 | -2,80% | 152.485,00 |
| 05.09.2025 | 31,76 | 32,29 | 30,95 | 31,82 | 0,16% | 234.152,00 |
| 04.09.2025 | 31,75 | 32,06 | 31,54 | 31,77 | 0,28% | 72.787,00 |
| 03.09.2025 | 31,62 | 32,12 | 31,61 | 31,68 | 0,00% | 101.354,00 |
| 02.09.2025 | 31,50 | 32,08 | 31,41 | 31,68 | -0,72% | 109.692,00 |
| 29.08.2025 | 31,46 | 31,96 | 31,46 | 31,91 | 1,69% | 77.270,00 |
| 28.08.2025 | 32,25 | 32,25 | 31,38 | 31,38 | -2,27% | 111.774,00 |
| 27.08.2025 | 31,60 | 32,14 | 31,40 | 32,11 | 1,29% | 76.709,00 |
| 26.08.2025 | 31,55 | 31,84 | 31,38 | 31,70 | -0,28% | 106.775,00 |
| 25.08.2025 | 32,02 | 32,04 | 31,71 | 31,79 | -1,40% | 77.562,00 |
| 22.08.2025 | 31,02 | 32,32 | 30,91 | 32,24 | 5,26% | 121.426,00 |
| 21.08.2025 | 30,80 | 31,02 | 30,44 | 30,63 | -1,57% | 98.071,00 |
| 20.08.2025 | 30,84 | 31,19 | 30,60 | 31,12 | 0,55% | 101.154,00 |
| 19.08.2025 | 30,43 | 31,20 | 30,43 | 30,95 | 2,08% | 65.478,00 |
| 18.08.2025 | 30,48 | 30,95 | 30,19 | 30,32 | -0,26% | 82.336,00 |