27,183$
-0,28%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 26,58 | 27,33 | 26,40 | 27,26 | 1,08% | 157.715,00 |
| 31.03.2025 | 27,62 | 27,73 | 26,95 | 26,97 | -2,92% | 144.123,00 |
| 28.03.2025 | 28,11 | 28,11 | 27,36 | 27,78 | -1,35% | 121.797,00 |
| 27.03.2025 | 27,46 | 28,18 | 27,29 | 28,16 | 3,45% | 192.690,00 |
| 26.03.2025 | 26,69 | 27,31 | 26,64 | 27,22 | 3,66% | 175.666,00 |
| 25.03.2025 | 27,26 | 27,28 | 26,19 | 26,26 | -3,60% | 250.774,00 |
| 24.03.2025 | 27,70 | 27,78 | 26,85 | 27,24 | -0,26% | 263.887,00 |
| 21.03.2025 | 26,96 | 27,42 | 26,84 | 27,31 | 0,00% | 715.629,00 |
| 20.03.2025 | 27,39 | 27,80 | 27,04 | 27,31 | -0,84% | 225.207,00 |
| 19.03.2025 | 27,68 | 28,02 | 26,78 | 27,54 | -0,51% | 234.246,00 |
| 18.03.2025 | 27,91 | 28,24 | 27,58 | 27,68 | -1,07% | 221.068,00 |
| 17.03.2025 | 28,89 | 29,05 | 27,78 | 27,98 | -3,98% | 241.453,00 |
| 14.03.2025 | 30,62 | 30,62 | 28,68 | 29,14 | -4,05% | 229.911,00 |
| 13.03.2025 | 32,37 | 32,63 | 30,33 | 30,37 | -6,58% | 210.055,00 |
| 12.03.2025 | 33,08 | 33,08 | 32,19 | 32,51 | -1,81% | 190.050,00 |
| 11.03.2025 | 33,19 | 33,50 | 32,60 | 33,11 | 0,09% | 204.640,00 |
| 10.03.2025 | 32,86 | 33,88 | 32,74 | 33,08 | 0,36% | 187.487,00 |
| 07.03.2025 | 32,56 | 33,51 | 32,42 | 32,96 | 1,45% | 235.387,00 |
| 06.03.2025 | 30,87 | 32,64 | 30,87 | 32,49 | 5,25% | 218.753,00 |
| 05.03.2025 | 29,34 | 30,92 | 29,34 | 30,87 | 4,29% | 225.386,00 |
| 04.03.2025 | 29,45 | 30,37 | 29,13 | 29,60 | -1,27% | 287.035,00 |
| 03.03.2025 | 29,58 | 30,00 | 29,23 | 29,98 | 1,32% | 287.508,00 |
| 28.02.2025 | 28,53 | 29,95 | 28,23 | 29,59 | 3,32% | 299.854,00 |
| 27.02.2025 | 33,21 | 33,21 | 27,71 | 28,64 | -13,76% | 554.988,00 |
| 26.02.2025 | 35,67 | 36,33 | 31,16 | 33,21 | 3,91% | 418.732,00 |
| 25.02.2025 | 32,19 | 32,41 | 30,95 | 31,96 | -2,23% | 440.048,00 |
| 24.02.2025 | 31,93 | 33,00 | 31,72 | 32,69 | 2,86% | 223.781,00 |
| 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 |