31,841$
-0,78%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,46 | 32,81 | 31,36 | 31,78 | -0,97% | 176.102,00 |
| 20.02.2025 | 31,63 | 32,89 | 31,35 | 32,09 | 2,85% | 241.845,00 |
| 19.02.2025 | 31,21 | 31,51 | 30,92 | 31,20 | -0,67% | 140.040,00 |
| 18.02.2025 | 31,52 | 31,88 | 31,02 | 31,41 | -1,08% | 141.706,00 |
| 17.02.2025 | 31,74 | 31,75 | 31,74 | 31,75 | 0,20% | - |
| 14.02.2025 | 32,19 | 32,33 | 31,50 | 31,69 | 0,28% | 134.987,00 |
| 13.02.2025 | 30,60 | 32,23 | 30,40 | 31,60 | 3,88% | 173.774,00 |
| 12.02.2025 | 30,53 | 30,72 | 30,13 | 30,42 | -1,78% | 161.838,00 |
| 11.02.2025 | 31,01 | 31,20 | 30,60 | 30,97 | -0,19% | 132.807,00 |
| 10.02.2025 | 30,92 | 31,19 | 30,69 | 31,03 | 1,24% | 134.643,00 |
| 07.02.2025 | 31,21 | 31,21 | 30,39 | 30,65 | -1,79% | 135.684,00 |
| 06.02.2025 | 31,76 | 31,88 | 31,11 | 31,21 | -0,89% | 113.296,00 |
| 05.02.2025 | 31,80 | 31,87 | 31,01 | 31,49 | -0,25% | 134.052,00 |
| 04.02.2025 | 31,65 | 31,78 | 30,92 | 31,57 | -0,22% | 153.291,00 |
| 03.02.2025 | 32,01 | 32,60 | 31,62 | 31,64 | -2,86% | 140.150,00 |
| 31.01.2025 | 34,61 | 34,61 | 32,50 | 32,57 | -6,57% | 188.228,00 |
| 30.01.2025 | 34,57 | 36,25 | 34,57 | 34,86 | 0,40% | 157.228,00 |
| 29.01.2025 | 33,99 | 34,82 | 33,92 | 34,72 | 1,11% | 155.937,00 |
| 28.01.2025 | 34,75 | 35,21 | 34,30 | 34,34 | -0,09% | 127.981,00 |
| 27.01.2025 | 34,34 | 35,57 | 34,29 | 34,37 | 0,09% | 163.345,00 |
| 24.01.2025 | 34,34 | 34,48 | 33,83 | 34,34 | -0,26% | 122.116,00 |
| 23.01.2025 | 33,99 | 34,59 | 33,61 | 34,43 | 1,23% | 132.109,00 |
| 22.01.2025 | 34,38 | 34,43 | 33,79 | 34,01 | -1,08% | 100.831,00 |
| 21.01.2025 | 34,66 | 34,89 | 34,06 | 34,38 | 1,06% | 137.159,00 |
| 17.01.2025 | 34,44 | 34,79 | 33,60 | 34,02 | -0,29% | 96.625,00 |
| 16.01.2025 | 33,58 | 34,21 | 33,34 | 34,12 | 1,04% | 104.507,00 |
| 15.01.2025 | 34,19 | 34,21 | 33,48 | 33,77 | 0,66% | 113.017,00 |
| 14.01.2025 | 34,24 | 34,25 | 33,11 | 33,55 | -1,35% | 94.589,00 |
| 13.01.2025 | 33,86 | 34,57 | 33,76 | 34,01 | 0,41% | 97.549,00 |
| 10.01.2025 | 34,15 | 34,63 | 33,64 | 33,87 | -3,06% | 130.893,00 |
| 08.01.2025 | 35,04 | 35,04 | 34,10 | 34,94 | -1,08% | 97.628,00 |
| 07.01.2025 | 35,48 | 35,91 | 35,10 | 35,32 | 0,94% | 109.689,00 |
| 06.01.2025 | 36,36 | 36,55 | 34,92 | 34,99 | -3,26% | 102.713,00 |
| 03.01.2025 | 36,87 | 36,93 | 35,91 | 36,17 | -0,60% | 87.072,00 |
| 02.01.2025 | 36,59 | 37,00 | 36,24 | 36,39 | 1,39% | 129.382,00 |
| 31.12.2024 | 35,83 | 36,26 | 35,75 | 35,89 | 1,70% | 81.205,00 |
| 30.12.2024 | 35,68 | 35,77 | 34,79 | 35,29 | -1,12% | 104.749,00 |
| 27.12.2024 | 35,88 | 36,51 | 35,41 | 35,69 | -0,70% | 85.667,00 |
| 26.12.2024 | 36,95 | 37,09 | 35,72 | 35,94 | -1,96% | 87.379,00 |
| 24.12.2024 | 34,10 | 36,76 | 33,99 | 36,66 | 8,01% | 106.151,00 |
| 23.12.2024 | 31,50 | 34,50 | 31,44 | 33,94 | 1,68% | 171.427,00 |
| 20.12.2024 | 34,24 | 34,64 | 33,28 | 33,38 | -3,83% | 619.780,00 |
| 19.12.2024 | 34,80 | 35,44 | 34,50 | 34,71 | 0,26% | 105.586,00 |
| 18.12.2024 | 36,50 | 36,83 | 34,58 | 34,62 | -4,58% | 91.391,00 |
| 17.12.2024 | 36,54 | 37,18 | 36,23 | 36,28 | -1,14% | 92.064,00 |
| 16.12.2024 | 36,94 | 37,69 | 36,14 | 36,70 | 0,16% | 216.926,00 |
| 13.12.2024 | 37,32 | 37,32 | 36,03 | 36,64 | -2,60% | 131.172,00 |
| 12.12.2024 | 37,36 | 38,09 | 37,23 | 37,62 | -0,32% | 63.035,00 |
| 11.12.2024 | 38,45 | 38,76 | 37,61 | 37,74 | -1,97% | 55.649,00 |
| 10.12.2024 | 37,97 | 38,85 | 37,50 | 38,50 | 0,89% | 88.593,00 |
| 09.12.2024 | 37,54 | 38,75 | 37,47 | 38,16 | 2,28% | 94.876,00 |
| 06.12.2024 | 38,22 | 38,85 | 37,17 | 37,31 | -1,03% | 79.128,00 |
| 05.12.2024 | 38,22 | 38,29 | 37,42 | 37,70 | -2,36% | 74.557,00 |
| 04.12.2024 | 38,48 | 38,71 | 37,87 | 38,61 | 0,94% | 64.657,00 |
| 03.12.2024 | 39,50 | 39,74 | 38,23 | 38,25 | -4,42% | 58.334,00 |
| 02.12.2024 | 38,52 | 40,42 | 38,49 | 40,02 | 3,87% | 102.416,00 |
| 29.11.2024 | 38,94 | 39,37 | 38,37 | 38,53 | -1,61% | 80.216,00 |
| 27.11.2024 | 38,44 | 39,18 | 38,21 | 39,16 | 2,94% | 87.696,00 |
| 26.11.2024 | 39,66 | 39,88 | 37,90 | 38,04 | -4,71% | 65.370,00 |
| 25.11.2024 | 40,22 | 40,79 | 39,84 | 39,92 | 0,05% | 110.629,00 |
| 22.11.2024 | 39,50 | 40,22 | 39,50 | 39,90 | 1,37% | 83.195,00 |
| 21.11.2024 | 39,35 | 39,99 | 39,32 | 39,36 | -0,40% | 64.073,00 |
| 20.11.2024 | 38,87 | 39,53 | 38,85 | 39,52 | 1,23% | 66.309,00 |
| 19.11.2024 | 38,84 | 39,49 | 38,55 | 39,04 | -0,86% | 73.709,00 |
| 18.11.2024 | 40,19 | 40,38 | 39,28 | 39,38 | -2,38% | 70.893,00 |
| 15.11.2024 | 39,76 | 40,67 | 39,66 | 40,34 | 2,28% | 80.352,00 |
| 14.11.2024 | 40,92 | 40,98 | 39,13 | 39,44 | -3,59% | 65.222,00 |
| 13.11.2024 | 40,80 | 41,52 | 40,58 | 40,91 | 0,96% | 69.882,00 |
| 12.11.2024 | 41,05 | 41,18 | 40,40 | 40,52 | -1,86% | 81.445,00 |
| 11.11.2024 | 40,87 | 41,84 | 40,40 | 41,29 | 2,58% | 90.775,00 |
| 08.11.2024 | 40,35 | 40,59 | 39,94 | 40,25 | -0,69% | 117.980,00 |
| 07.11.2024 | 40,29 | 40,95 | 40,14 | 40,53 | 0,50% | 84.839,00 |
| 06.11.2024 | 40,00 | 41,17 | 39,84 | 40,33 | 3,46% | 121.769,00 |
| 05.11.2024 | 37,71 | 39,16 | 37,57 | 38,98 | 2,82% | 95.826,00 |
| 04.11.2024 | 37,40 | 38,30 | 37,28 | 37,91 | 1,66% | 67.138,00 |
| 01.11.2024 | 36,90 | 37,35 | 36,84 | 37,29 | 0,95% | 76.673,00 |
| 31.10.2024 | 36,58 | 37,25 | 36,37 | 36,94 | 0,54% | 97.662,00 |
| 30.10.2024 | 36,96 | 37,66 | 36,59 | 36,74 | -1,50% | 64.006,00 |
| 29.10.2024 | 36,96 | 37,85 | 36,79 | 37,30 | 0,00% | 85.023,00 |
| 28.10.2024 | 37,09 | 38,18 | 37,01 | 37,30 | 1,33% | 94.608,00 |
| 25.10.2024 | 38,10 | 38,10 | 36,81 | 36,81 | -2,64% | 115.774,00 |
| 24.10.2024 | 36,69 | 37,92 | 36,69 | 37,81 | 3,36% | 165.946,00 |
| 23.10.2024 | 34,37 | 36,62 | 34,37 | 36,58 | 6,09% | 158.126,00 |
| 22.10.2024 | 34,87 | 35,16 | 34,15 | 34,48 | -1,63% | 118.111,00 |
| 21.10.2024 | 35,76 | 35,76 | 34,77 | 35,05 | -2,23% | 91.961,00 |
| 18.10.2024 | 36,35 | 36,35 | 35,79 | 35,85 | -1,05% | 49.248,00 |
| 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 |