36,090$
-1,64%
Echtzeit-Aktienkurs USANA Health Sciences
Bid:
Ask:
Aktienkurse zur USANA Health Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 36,63 | 36,63 | 35,71 | 36,23 | -1,25% | 50.605,00 |
| 16.10.2024 | 36,40 | 37,07 | 36,39 | 36,69 | 1,27% | 75.485,00 |
| 15.10.2024 | 35,60 | 36,64 | 35,58 | 36,23 | 1,71% | 86.359,00 |
| 14.10.2024 | 36,07 | 36,19 | 35,60 | 35,62 | -0,47% | 59.791,00 |
| 11.10.2024 | 35,72 | 36,18 | 35,72 | 35,79 | 0,00% | 47.949,00 |
| 10.10.2024 | 35,13 | 35,79 | 34,76 | 35,79 | 1,02% | 85.991,00 |
| 09.10.2024 | 36,08 | 36,58 | 35,34 | 35,43 | -1,77% | 58.755,00 |
| 08.10.2024 | 35,32 | 36,12 | 34,90 | 36,07 | 1,72% | 110.842,00 |
| 07.10.2024 | 35,80 | 36,01 | 35,20 | 35,46 | -1,34% | 58.096,00 |
| 04.10.2024 | 36,01 | 36,42 | 35,73 | 35,94 | 1,44% | 90.555,00 |
| 03.10.2024 | 36,18 | 36,34 | 35,37 | 35,43 | -2,64% | 64.338,00 |
| 02.10.2024 | 37,39 | 37,71 | 36,37 | 36,39 | -2,23% | 66.117,00 |
| 01.10.2024 | 38,22 | 38,22 | 36,63 | 37,22 | -1,85% | 143.592,00 |
| 30.09.2024 | 37,77 | 38,17 | 37,30 | 37,92 | 0,00% | 82.539,00 |
| 27.09.2024 | 38,30 | 38,90 | 37,51 | 37,92 | 0,24% | 87.561,00 |
| 26.09.2024 | 37,15 | 38,05 | 37,00 | 37,83 | 3,62% | 95.298,00 |
| 25.09.2024 | 38,01 | 38,01 | 36,44 | 36,51 | -3,77% | 136.369,00 |
| 24.09.2024 | 38,42 | 38,63 | 37,89 | 37,94 | -0,37% | 50.555,00 |
| 23.09.2024 | 38,91 | 38,97 | 37,97 | 38,08 | -1,35% | 111.561,00 |
| 20.09.2024 | 40,00 | 40,21 | 38,58 | 38,60 | -3,93% | 343.527,00 |
| 19.09.2024 | 40,71 | 41,28 | 40,08 | 40,18 | 0,90% | 65.141,00 |
| 18.09.2024 | 39,95 | 40,93 | 39,60 | 39,82 | -0,35% | 66.827,00 |
| 17.09.2024 | 38,80 | 40,68 | 38,62 | 39,96 | 4,31% | 150.291,00 |
| 16.09.2024 | 38,77 | 38,90 | 37,83 | 38,31 | -0,29% | 51.668,00 |
| 13.09.2024 | 38,58 | 39,14 | 38,15 | 38,42 | 0,87% | 46.062,00 |
| 12.09.2024 | 37,66 | 38,40 | 37,38 | 38,09 | 2,17% | 72.406,00 |
| 11.09.2024 | 37,03 | 37,35 | 36,30 | 37,28 | -0,24% | 61.230,00 |
| 10.09.2024 | 36,10 | 37,38 | 36,10 | 37,37 | 3,52% | 86.676,00 |
| 09.09.2024 | 37,62 | 37,78 | 36,05 | 36,10 | -4,24% | 62.657,00 |
| 06.09.2024 | 39,10 | 39,10 | 37,64 | 37,70 | -3,18% | 42.238,00 |
| 05.09.2024 | 39,44 | 39,57 | 38,88 | 38,94 | -1,52% | 47.654,00 |
| 04.09.2024 | 39,38 | 40,17 | 39,14 | 39,54 | 0,30% | 44.275,00 |
| 03.09.2024 | 40,40 | 40,61 | 39,40 | 39,42 | -3,43% | 65.939,00 |
| 30.08.2024 | 40,56 | 41,01 | 40,30 | 40,82 | 0,44% | 63.008,00 |
| 29.08.2024 | 40,74 | 41,03 | 40,27 | 40,64 | 0,59% | 41.859,00 |
| 28.08.2024 | 40,31 | 40,48 | 39,80 | 40,40 | -0,52% | 44.903,00 |
| 27.08.2024 | 40,93 | 40,93 | 40,21 | 40,61 | -1,29% | 48.841,00 |
| 26.08.2024 | 41,37 | 41,49 | 41,03 | 41,14 | 0,51% | 62.078,00 |
| 23.08.2024 | 39,87 | 40,99 | 39,52 | 40,93 | 3,78% | 79.270,00 |
| 22.08.2024 | 39,91 | 40,42 | 38,98 | 39,44 | -1,20% | 85.769,00 |
| 21.08.2024 | 39,53 | 39,95 | 39,29 | 39,92 | 1,84% | 58.141,00 |
| 20.08.2024 | 40,05 | 40,05 | 38,97 | 39,20 | -2,68% | 66.687,00 |
| 19.08.2024 | 39,47 | 40,40 | 39,47 | 40,28 | 1,95% | 79.620,00 |
| 16.08.2024 | 39,06 | 39,68 | 39,06 | 39,51 | 0,95% | 55.961,00 |
| 15.08.2024 | 39,07 | 39,87 | 39,02 | 39,14 | 2,19% | 66.908,00 |
| 14.08.2024 | 38,62 | 38,69 | 37,68 | 38,30 | -0,57% | 67.379,00 |
| 13.08.2024 | 37,94 | 38,54 | 37,45 | 38,52 | 2,83% | 101.186,00 |
| 12.08.2024 | 39,20 | 39,29 | 37,35 | 37,46 | -3,85% | 62.933,00 |
| 09.08.2024 | 39,40 | 39,40 | 38,58 | 38,96 | -0,61% | 67.715,00 |
| 08.08.2024 | 40,22 | 40,66 | 38,95 | 39,20 | -1,28% | 62.196,00 |
| 07.08.2024 | 39,99 | 40,58 | 39,49 | 39,71 | 0,53% | 65.749,00 |
| 06.08.2024 | 39,50 | 40,57 | 39,12 | 39,50 | 0,25% | 101.373,00 |
| 05.08.2024 | 41,51 | 41,51 | 38,67 | 39,40 | -7,99% | 150.388,00 |
| 02.08.2024 | 42,38 | 43,26 | 42,17 | 42,82 | -1,22% | 66.388,00 |
| 01.08.2024 | 44,75 | 44,75 | 42,74 | 43,35 | -2,80% | 77.260,00 |
| 31.07.2024 | 43,70 | 45,86 | 43,15 | 44,60 | 1,99% | 71.705,00 |
| 30.07.2024 | 43,37 | 43,85 | 42,59 | 43,73 | 0,76% | 72.528,00 |
| 29.07.2024 | 42,61 | 43,53 | 42,28 | 43,40 | 1,83% | 75.586,00 |
| 26.07.2024 | 42,25 | 42,97 | 41,57 | 42,62 | 1,86% | 75.765,00 |
| 25.07.2024 | 44,35 | 44,59 | 41,72 | 41,84 | -5,96% | 119.698,00 |
| 24.07.2024 | 40,51 | 45,29 | 40,51 | 44,49 | -3,20% | 154.265,00 |
| 23.07.2024 | 45,75 | 46,44 | 45,42 | 45,96 | -0,52% | 101.471,00 |
| 22.07.2024 | 46,27 | 46,31 | 44,65 | 46,20 | -0,13% | 97.879,00 |
| 19.07.2024 | 46,66 | 46,95 | 45,81 | 46,26 | -1,11% | 62.532,00 |
| 18.07.2024 | 46,81 | 47,91 | 46,29 | 46,78 | -0,89% | 55.280,00 |
| 17.07.2024 | 46,82 | 48,85 | 46,82 | 47,20 | 0,00% | 63.907,00 |
| 16.07.2024 | 45,79 | 47,26 | 45,07 | 47,20 | 4,36% | 71.957,00 |
| 15.07.2024 | 45,78 | 46,48 | 45,06 | 45,23 | -0,18% | 61.460,00 |
| 12.07.2024 | 45,32 | 45,76 | 45,06 | 45,31 | 1,18% | 60.540,00 |
| 11.07.2024 | 44,26 | 45,26 | 43,99 | 44,78 | 3,37% | 70.828,00 |
| 10.07.2024 | 42,89 | 43,36 | 42,89 | 43,32 | 1,86% | 60.801,00 |
| 09.07.2024 | 44,45 | 44,45 | 42,52 | 42,53 | -4,32% | 67.717,00 |
| 08.07.2024 | 44,10 | 45,16 | 44,10 | 44,45 | 1,07% | 76.724,00 |
| 05.07.2024 | 44,56 | 44,72 | 43,56 | 43,98 | -2,20% | 72.479,00 |
| 03.07.2024 | 44,94 | 45,27 | 44,71 | 44,97 | 0,07% | 20.362,00 |
| 02.07.2024 | 44,86 | 45,24 | 44,60 | 44,94 | 0,22% | 47.494,00 |
| 01.07.2024 | 45,44 | 45,95 | 44,68 | 44,84 | -0,88% | 60.124,00 |
| 28.06.2024 | 45,71 | 45,81 | 44,70 | 45,24 | -0,64% | 483.255,00 |
| 27.06.2024 | 45,17 | 45,65 | 44,71 | 45,53 | 1,20% | 52.521,00 |
| 26.06.2024 | 44,45 | 45,18 | 44,00 | 44,99 | 0,94% | 57.380,00 |
| 25.06.2024 | 45,41 | 45,41 | 44,33 | 44,57 | -2,28% | 48.443,00 |
| 24.06.2024 | 45,83 | 46,57 | 45,55 | 45,61 | 0,09% | 54.009,00 |
| 21.06.2024 | 45,59 | 46,29 | 45,47 | 45,57 | 0,13% | 234.864,00 |
| 20.06.2024 | 45,14 | 46,39 | 45,14 | 45,51 | 0,15% | 45.981,00 |
| 18.06.2024 | 45,48 | 45,89 | 45,41 | 45,44 | -0,59% | 47.511,00 |
| 17.06.2024 | 44,55 | 45,76 | 44,53 | 45,71 | 1,67% | 60.954,00 |
| 14.06.2024 | 44,99 | 45,42 | 44,30 | 44,96 | -0,95% | 101.041,00 |
| 13.06.2024 | 45,92 | 45,92 | 44,84 | 45,39 | -1,67% | 41.839,00 |
| 12.06.2024 | 48,05 | 48,05 | 45,85 | 46,16 | -2,12% | 44.679,00 |
| 11.06.2024 | 46,51 | 47,16 | 46,15 | 47,16 | 0,64% | 46.723,00 |
| 10.06.2024 | 46,94 | 47,18 | 46,39 | 46,86 | -1,31% | 55.508,00 |
| 07.06.2024 | 48,37 | 48,70 | 47,15 | 47,48 | -2,86% | 51.618,00 |
| 06.06.2024 | 48,89 | 48,89 | 48,32 | 48,88 | 0,04% | 48.648,00 |
| 05.06.2024 | 48,87 | 48,98 | 47,99 | 48,86 | -0,02% | 81.640,00 |
| 04.06.2024 | 48,55 | 49,16 | 48,50 | 48,87 | 0,18% | 51.931,00 |
| 03.06.2024 | 48,05 | 49,02 | 48,05 | 48,78 | 2,48% | 76.253,00 |
| 31.05.2024 | 46,96 | 47,82 | 46,59 | 47,60 | 1,86% | 192.725,00 |
| 30.05.2024 | 46,64 | 47,29 | 46,11 | 46,73 | 0,28% | 78.006,00 |
| 29.05.2024 | 46,55 | 46,77 | 46,20 | 46,60 | -0,68% | 61.468,00 |
| 28.05.2024 | 46,65 | 47,13 | 46,48 | 46,92 | 0,45% | 55.338,00 |