43,473$
0,77%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,43 | 43,76 | 43,33 | 43,47 | 0,76% | 46.968,00 |
| 25.04.2024 | 43,61 | 43,77 | 42,70 | 43,14 | -1,28% | 111.811,00 |
| 24.04.2024 | 44,44 | 44,67 | 43,34 | 43,70 | -2,35% | 89.432,00 |
| 23.04.2024 | 44,44 | 44,99 | 44,44 | 44,75 | 1,18% | 58.945,00 |
| 22.04.2024 | 44,35 | 44,62 | 44,00 | 44,23 | 0,23% | 65.735,00 |
| 19.04.2024 | 43,41 | 44,31 | 43,34 | 44,13 | 1,52% | 85.577,00 |
| 18.04.2024 | 43,18 | 43,73 | 43,13 | 43,47 | 1,07% | 79.326,00 |
| 17.04.2024 | 43,69 | 44,20 | 42,99 | 43,01 | -0,42% | 73.987,00 |
| 16.04.2024 | 43,41 | 43,69 | 42,59 | 43,19 | -0,62% | 81.307,00 |
| 15.04.2024 | 44,20 | 44,20 | 43,17 | 43,46 | -1,16% | 86.917,00 |
| 12.04.2024 | 45,08 | 45,52 | 43,83 | 43,97 | -2,94% | 62.214,00 |
| 11.04.2024 | 45,94 | 45,94 | 45,12 | 45,30 | -0,40% | 60.434,00 |
| 10.04.2024 | 46,35 | 46,35 | 45,48 | 45,48 | -3,71% | 91.973,00 |
| 09.04.2024 | 46,72 | 47,46 | 46,72 | 47,23 | 1,09% | 61.011,00 |
| 08.04.2024 | 46,19 | 47,08 | 46,19 | 46,72 | 1,63% | 91.738,00 |
| 05.04.2024 | 45,92 | 46,09 | 45,27 | 45,97 | 0,33% | 145.602,00 |
| 04.04.2024 | 45,89 | 46,29 | 45,44 | 45,82 | 0,84% | 115.023,00 |
| 03.04.2024 | 46,31 | 46,34 | 45,01 | 45,44 | -2,57% | 153.822,00 |
| 02.04.2024 | 47,74 | 47,74 | 46,44 | 46,64 | -2,75% | 121.820,00 |
| 01.04.2024 | 48,89 | 48,89 | 47,96 | 47,96 | -1,11% | 68.114,00 |
| 28.03.2024 | 48,49 | 48,90 | 48,29 | 48,50 | 0,48% | 72.292,00 |
| 27.03.2024 | 47,78 | 48,61 | 47,78 | 48,27 | 1,56% | 61.548,00 |
| 26.03.2024 | 48,22 | 48,27 | 47,52 | 47,53 | -0,98% | 55.575,00 |
| 25.03.2024 | 47,91 | 48,37 | 47,75 | 48,00 | 0,36% | 55.740,00 |
| 22.03.2024 | 48,79 | 48,79 | 47,83 | 47,83 | -1,56% | 57.375,00 |
| 21.03.2024 | 48,80 | 49,11 | 48,27 | 48,59 | 0,00% | 76.755,00 |
| 20.03.2024 | 48,33 | 49,17 | 47,73 | 48,59 | 0,93% | 70.212,00 |
| 19.03.2024 | 49,00 | 49,21 | 48,12 | 48,14 | -1,55% | 68.018,00 |
| 18.03.2024 | 50,11 | 50,11 | 48,89 | 48,90 | -2,41% | 61.127,00 |
| 15.03.2024 | 48,77 | 50,32 | 48,77 | 50,11 | 2,27% | 367.616,00 |
| 14.03.2024 | 49,89 | 49,89 | 48,60 | 49,00 | -2,16% | 91.381,00 |
| 13.03.2024 | 48,59 | 50,25 | 48,59 | 50,08 | 2,79% | 82.485,00 |
| 12.03.2024 | 48,97 | 49,30 | 48,52 | 48,72 | -0,57% | 100.572,00 |
| 11.03.2024 | 48,73 | 49,66 | 48,45 | 49,00 | 0,86% | 106.418,00 |
| 08.03.2024 | 48,96 | 49,62 | 48,33 | 48,58 | 0,04% | 96.476,00 |
| 07.03.2024 | 48,09 | 48,87 | 47,98 | 48,56 | 2,06% | 111.597,00 |
| 06.03.2024 | 47,06 | 47,71 | 46,58 | 47,58 | 1,75% | 150.016,00 |
| 05.03.2024 | 48,01 | 48,30 | 46,48 | 46,76 | -3,59% | 111.743,00 |
| 04.03.2024 | 48,20 | 49,14 | 47,97 | 48,50 | 0,37% | 105.269,00 |
| 01.03.2024 | 48,42 | 48,42 | 47,61 | 48,32 | 0,12% | 85.919,00 |
| 29.02.2024 | 48,54 | 49,20 | 47,51 | 48,26 | 0,42% | 125.477,00 |
| 28.02.2024 | 47,81 | 48,66 | 47,64 | 48,06 | -0,15% | 43.002,00 |
| 27.02.2024 | 48,65 | 48,87 | 48,13 | 48,13 | -0,78% | 45.242,00 |
| 26.02.2024 | 48,47 | 49,17 | 48,10 | 48,51 | -0,53% | 44.776,00 |
| 23.02.2024 | 48,18 | 49,01 | 48,00 | 48,77 | 0,79% | 51.403,00 |
| 22.02.2024 | 48,74 | 49,26 | 48,33 | 48,39 | -1,85% | 58.026,00 |
| 21.02.2024 | 48,66 | 49,65 | 48,66 | 49,30 | 0,65% | 51.432,00 |
| 20.02.2024 | 48,76 | 49,69 | 48,76 | 48,98 | -0,85% | 50.128,00 |
| 16.02.2024 | 49,30 | 50,49 | 49,19 | 49,40 | -0,54% | 69.067,00 |
| 15.02.2024 | 48,57 | 50,07 | 48,57 | 49,67 | 1,24% | 81.177,00 |
| 14.02.2024 | 49,71 | 49,71 | 48,34 | 49,06 | -0,02% | 63.486,00 |
| 13.02.2024 | 51,11 | 51,17 | 48,75 | 49,07 | -6,28% | 100.918,00 |
| 12.02.2024 | 50,82 | 52,75 | 50,82 | 52,36 | 2,89% | 66.829,00 |
| 09.02.2024 | 50,72 | 51,15 | 50,03 | 50,89 | 0,08% | 55.339,00 |
| 08.02.2024 | 49,55 | 50,94 | 49,55 | 50,85 | 2,29% | 80.587,00 |
| 07.02.2024 | 52,10 | 52,10 | 48,90 | 49,71 | 4,00% | 101.147,00 |
| 06.02.2024 | 46,57 | 48,17 | 46,53 | 47,80 | 2,95% | 128.710,00 |
| 05.02.2024 | 47,01 | 47,36 | 46,42 | 46,43 | -1,69% | 63.804,00 |
| 02.02.2024 | 47,78 | 48,27 | 47,22 | 47,23 | -2,48% | 47.650,00 |
| 01.02.2024 | 47,04 | 48,48 | 46,89 | 48,43 | 3,44% | 93.371,00 |
| 31.01.2024 | 47,76 | 48,03 | 46,72 | 46,82 | -1,89% | 64.378,00 |
| 30.01.2024 | 47,81 | 48,19 | 47,62 | 47,72 | -0,81% | 88.501,00 |
| 29.01.2024 | 48,47 | 48,74 | 48,00 | 48,11 | -0,91% | 72.419,00 |
| 26.01.2024 | 49,36 | 49,50 | 48,40 | 48,55 | -0,55% | 60.842,00 |
| 25.01.2024 | 48,48 | 49,01 | 48,31 | 48,82 | 2,35% | 58.892,00 |
| 24.01.2024 | 48,50 | 48,50 | 47,64 | 47,70 | -0,81% | 47.312,00 |
| 23.01.2024 | 48,99 | 49,20 | 47,84 | 48,09 | -0,62% | 58.628,00 |
| 22.01.2024 | 47,59 | 48,69 | 47,59 | 48,39 | 1,94% | 70.879,00 |
| 19.01.2024 | 47,86 | 47,86 | 46,84 | 47,47 | -0,13% | 53.346,00 |
| 18.01.2024 | 47,95 | 48,06 | 47,46 | 47,53 | -0,63% | 70.688,00 |
| 17.01.2024 | 48,29 | 48,81 | 47,52 | 47,83 | -2,15% | 56.027,00 |
| 16.01.2024 | 50,15 | 50,15 | 48,84 | 48,88 | -3,25% | 56.118,00 |
| 12.01.2024 | 51,41 | 51,41 | 50,04 | 50,52 | -0,41% | 52.394,00 |
| 11.01.2024 | 50,79 | 51,00 | 49,82 | 50,73 | -0,63% | 64.304,00 |
| 10.01.2024 | 50,40 | 51,18 | 50,18 | 51,05 | 1,09% | 43.981,00 |
| 09.01.2024 | 50,59 | 51,41 | 50,38 | 50,50 | -1,04% | 54.127,00 |
| 08.01.2024 | 50,39 | 51,14 | 50,10 | 51,03 | 0,83% | 109.321,00 |
| 05.01.2024 | 51,07 | 51,29 | 50,20 | 50,61 | -1,69% | 67.567,00 |
| 04.01.2024 | 51,90 | 51,95 | 51,39 | 51,48 | -1,11% | 58.846,00 |
| 03.01.2024 | 54,01 | 54,45 | 51,84 | 52,06 | -4,39% | 91.884,00 |
| 02.01.2024 | 53,52 | 54,81 | 53,52 | 54,45 | 1,59% | 48.195,00 |
| 29.12.2023 | 53,88 | 54,14 | 53,54 | 53,60 | -0,83% | 52.237,00 |
| 28.12.2023 | 53,69 | 54,34 | 53,69 | 54,05 | 0,15% | 33.195,00 |
| 27.12.2023 | 53,53 | 54,12 | 53,40 | 53,97 | 1,12% | 76.978,00 |
| 26.12.2023 | 53,13 | 53,44 | 52,51 | 53,37 | 0,96% | 38.681,00 |
| 22.12.2023 | 52,93 | 53,63 | 52,86 | 52,86 | 0,17% | 43.334,00 |
| 21.12.2023 | 52,10 | 52,96 | 51,40 | 52,77 | 1,83% | 83.151,00 |
| 20.12.2023 | 51,68 | 52,72 | 51,40 | 51,82 | 0,14% | 144.874,00 |
| 19.12.2023 | 51,87 | 52,25 | 51,28 | 51,75 | 0,54% | 124.310,00 |
| 18.12.2023 | 52,50 | 52,50 | 51,30 | 51,47 | -1,49% | 77.592,00 |
| 15.12.2023 | 53,83 | 53,83 | 51,90 | 52,25 | -2,41% | 233.297,00 |
| 14.12.2023 | 52,05 | 54,29 | 51,53 | 53,54 | 3,56% | 150.111,00 |
| 13.12.2023 | 49,52 | 51,97 | 48,97 | 51,70 | 3,90% | 113.794,00 |
| 12.12.2023 | 49,58 | 50,15 | 49,12 | 49,76 | 0,73% | 58.295,00 |
| 11.12.2023 | 49,51 | 49,59 | 48,82 | 49,40 | -0,46% | 65.552,00 |
| 08.12.2023 | 49,16 | 49,72 | 49,08 | 49,63 | 0,59% | 49.870,00 |
| 07.12.2023 | 47,58 | 49,46 | 47,30 | 49,34 | 3,48% | 61.778,00 |
| 06.12.2023 | 47,51 | 48,24 | 47,14 | 47,68 | 0,78% | 48.436,00 |
| 05.12.2023 | 47,76 | 47,81 | 47,10 | 47,31 | -1,52% | 43.611,00 |
| 04.12.2023 | 47,56 | 48,61 | 47,56 | 48,04 | -0,04% | 55.095,00 |