19,003$
3,27%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 18,40 | 19,42 | 18,40 | 19,19 | 4,29% | - |
| 17.06.2026 | 19,01 | 19,47 | 18,27 | 18,40 | -3,21% | 149.447,00 |
| 16.06.2026 | 19,59 | 19,78 | 19,01 | 19,01 | -2,06% | 89.336,00 |
| 15.06.2026 | 20,28 | 20,32 | 19,28 | 19,41 | -2,51% | 153.337,00 |
| 12.06.2026 | 20,14 | 20,25 | 19,84 | 19,91 | 0,20% | 86.905,00 |
| 11.06.2026 | 19,35 | 20,03 | 19,01 | 19,87 | 3,65% | 123.595,00 |
| 10.06.2026 | 18,89 | 19,39 | 18,48 | 19,17 | 0,84% | 101.295,00 |
| 09.06.2026 | 18,71 | 19,29 | 18,38 | 19,01 | 1,66% | 112.488,00 |
| 08.06.2026 | 18,22 | 18,82 | 17,97 | 18,70 | 3,72% | 95.880,00 |
| 05.06.2026 | 18,21 | 18,49 | 17,87 | 18,03 | -0,55% | 86.011,00 |
| 04.06.2026 | 17,85 | 18,21 | 17,63 | 18,13 | 3,84% | 124.906,00 |
| 03.06.2026 | 18,03 | 18,03 | 17,36 | 17,46 | -3,27% | 103.695,00 |
| 02.06.2026 | 18,34 | 18,34 | 17,86 | 18,05 | -1,53% | 97.939,00 |
| 01.06.2026 | 18,17 | 18,33 | 17,54 | 18,33 | 0,16% | 135.545,00 |
| 29.05.2026 | 18,75 | 18,85 | 18,24 | 18,30 | -2,87% | 86.792,00 |
| 28.05.2026 | 18,78 | 18,97 | 18,50 | 18,84 | 0,21% | 107.112,00 |
| 27.05.2026 | 18,73 | 19,48 | 18,49 | 18,80 | 2,96% | 115.490,00 |
| 26.05.2026 | 18,75 | 18,84 | 18,04 | 18,26 | -2,56% | 135.443,00 |
| 22.05.2026 | 18,69 | 18,85 | 18,47 | 18,74 | 0,97% | 93.287,00 |
| 21.05.2026 | 17,76 | 18,74 | 17,58 | 18,56 | 2,32% | 144.683,00 |
| 20.05.2026 | 17,32 | 18,22 | 17,08 | 18,14 | 3,84% | 124.138,00 |
| 19.05.2026 | 17,80 | 18,08 | 17,44 | 17,47 | -3,16% | 115.428,00 |
| 18.05.2026 | 17,89 | 18,51 | 17,73 | 18,04 | 0,33% | 97.943,00 |
| 15.05.2026 | 17,92 | 18,34 | 17,71 | 17,98 | 0,11% | 175.068,00 |
| 14.05.2026 | 17,79 | 18,03 | 17,25 | 17,96 | 1,99% | 161.174,00 |
| 13.05.2026 | 17,16 | 17,93 | 16,91 | 17,61 | 1,44% | 181.606,00 |
| 12.05.2026 | 17,75 | 17,75 | 16,91 | 17,36 | -0,40% | 130.164,00 |
| 11.05.2026 | 18,87 | 18,87 | 17,35 | 17,43 | -8,07% | 132.090,00 |
| 08.05.2026 | 19,34 | 19,34 | 18,53 | 18,96 | -2,57% | 86.381,00 |
| 07.05.2026 | 19,82 | 20,35 | 19,46 | 19,46 | -2,75% | 119.201,00 |
| 06.05.2026 | 20,00 | 21,00 | 19,51 | 20,01 | 3,89% | 202.322,00 |
| 05.05.2026 | 18,37 | 19,27 | 18,17 | 19,26 | 3,77% | 99.052,00 |
| 04.05.2026 | 19,25 | 19,44 | 18,30 | 18,56 | -4,08% | 73.576,00 |
| 01.05.2026 | 18,90 | 19,37 | 18,90 | 19,35 | 1,57% | 71.272,00 |
| 30.04.2026 | 18,81 | 19,29 | 18,49 | 19,05 | 1,76% | 55.639,00 |
| 29.04.2026 | 19,31 | 19,40 | 18,50 | 18,72 | -4,10% | 102.462,00 |
| 28.04.2026 | 19,51 | 19,64 | 19,05 | 19,52 | 0,72% | 69.313,00 |
| 27.04.2026 | 18,97 | 19,50 | 18,90 | 19,38 | -0,31% | 86.366,00 |
| 24.04.2026 | 19,46 | 19,52 | 19,17 | 19,44 | 1,04% | 83.927,00 |
| 23.04.2026 | 19,43 | 19,76 | 19,14 | 19,24 | -1,43% | 73.981,00 |
| 22.04.2026 | 19,42 | 19,66 | 19,36 | 19,52 | 0,93% | 80.573,00 |
| 21.04.2026 | 20,58 | 20,58 | 19,29 | 19,34 | -6,30% | 94.692,00 |
| 20.04.2026 | 20,02 | 20,94 | 19,88 | 20,64 | 2,89% | 143.592,00 |
| 17.04.2026 | 19,38 | 20,28 | 19,28 | 20,06 | 5,25% | 127.175,00 |
| 16.04.2026 | 18,73 | 19,09 | 18,42 | 19,06 | 0,85% | 117.170,00 |
| 15.04.2026 | 18,59 | 18,95 | 18,46 | 18,90 | 2,11% | 78.800,00 |
| 14.04.2026 | 18,17 | 18,54 | 18,16 | 18,51 | 1,87% | 72.137,00 |
| 13.04.2026 | 17,91 | 18,23 | 17,72 | 18,17 | 0,33% | 76.575,00 |
| 10.04.2026 | 18,25 | 18,52 | 18,00 | 18,11 | -1,25% | 103.685,00 |
| 09.04.2026 | 17,91 | 18,42 | 17,60 | 18,34 | 1,49% | 133.686,00 |
| 08.04.2026 | 18,20 | 18,40 | 17,97 | 18,07 | 3,02% | 152.194,00 |
| 07.04.2026 | 17,44 | 17,64 | 17,10 | 17,54 | 0,11% | 142.294,00 |
| 06.04.2026 | 16,85 | 17,57 | 16,70 | 17,52 | 3,67% | 137.637,00 |
| 02.04.2026 | 17,09 | 17,09 | 16,60 | 16,90 | -1,86% | 129.227,00 |
| 01.04.2026 | 17,49 | 17,66 | 17,17 | 17,22 | -1,43% | 91.143,00 |
| 31.03.2026 | 17,79 | 17,79 | 17,17 | 17,47 | -1,19% | 120.499,00 |
| 30.03.2026 | 17,09 | 17,73 | 17,09 | 17,68 | 4,49% | 153.849,00 |
| 27.03.2026 | 16,93 | 17,18 | 16,76 | 16,92 | -2,08% | 141.273,00 |
| 26.03.2026 | 17,00 | 17,35 | 16,87 | 17,28 | 0,52% | 231.315,00 |
| 25.03.2026 | 17,20 | 17,40 | 16,98 | 17,19 | 1,06% | 104.470,00 |
| 24.03.2026 | 17,09 | 17,36 | 16,87 | 17,01 | -2,13% | 110.883,00 |
| 23.03.2026 | 17,29 | 17,79 | 16,99 | 17,38 | 2,78% | 135.350,00 |
| 20.03.2026 | 17,20 | 17,40 | 16,82 | 16,91 | -1,34% | 201.528,00 |
| 19.03.2026 | 16,91 | 17,45 | 16,83 | 17,14 | 0,29% | 152.212,00 |
| 18.03.2026 | 17,34 | 17,52 | 16,96 | 17,09 | -3,23% | 131.195,00 |
| 17.03.2026 | 17,75 | 17,96 | 17,51 | 17,66 | 0,68% | 118.523,00 |
| 16.03.2026 | 17,57 | 18,11 | 17,51 | 17,54 | 1,15% | 155.099,00 |
| 13.03.2026 | 17,45 | 17,58 | 16,89 | 17,34 | 0,76% | 162.464,00 |
| 12.03.2026 | 17,19 | 17,47 | 17,01 | 17,21 | -2,27% | 143.609,00 |
| 11.03.2026 | 17,92 | 17,92 | 17,42 | 17,61 | -1,23% | 95.411,00 |
| 10.03.2026 | 17,65 | 18,02 | 17,43 | 17,83 | 1,02% | 191.765,00 |
| 09.03.2026 | 17,41 | 17,72 | 16,72 | 17,65 | -1,01% | 141.164,00 |
| 06.03.2026 | 17,84 | 17,96 | 17,53 | 17,83 | -2,03% | 179.610,00 |
| 05.03.2026 | 19,14 | 19,24 | 18,04 | 18,20 | -5,85% | 269.088,00 |
| 04.03.2026 | 19,29 | 19,45 | 18,84 | 19,33 | -0,62% | 150.554,00 |
| 03.03.2026 | 19,86 | 19,86 | 19,12 | 19,45 | -3,19% | 143.239,00 |
| 02.03.2026 | 21,14 | 21,14 | 19,89 | 20,09 | -6,64% | 156.809,00 |
| 27.02.2026 | 21,75 | 22,15 | 21,45 | 21,52 | 1,70% | 165.458,00 |
| 26.02.2026 | 21,26 | 21,40 | 20,98 | 21,16 | -0,47% | 95.083,00 |
| 25.02.2026 | 21,45 | 21,45 | 20,69 | 21,26 | -1,85% | 104.283,00 |
| 24.02.2026 | 21,61 | 21,87 | 21,17 | 21,66 | -0,73% | 153.756,00 |
| 23.02.2026 | 21,82 | 22,19 | 21,29 | 21,82 | 0,69% | 187.766,00 |
| 20.02.2026 | 20,25 | 22,22 | 20,15 | 21,67 | 5,45% | 222.589,00 |
| 19.02.2026 | 18,98 | 20,80 | 18,98 | 20,55 | 8,16% | 168.203,00 |
| 18.02.2026 | 22,52 | 22,52 | 18,57 | 19,00 | -8,03% | 234.509,00 |
| 17.02.2026 | 21,17 | 21,17 | 20,22 | 20,66 | -1,15% | 104.487,00 |
| 13.02.2026 | 20,92 | 21,38 | 20,65 | 20,90 | -0,29% | 93.946,00 |
| 12.02.2026 | 21,21 | 21,21 | 20,62 | 20,96 | -0,85% | 104.450,00 |
| 11.02.2026 | 21,34 | 21,37 | 20,84 | 21,14 | -1,35% | 94.719,00 |
| 10.02.2026 | 21,15 | 22,06 | 21,00 | 21,43 | 1,08% | 94.090,00 |
| 09.02.2026 | 21,55 | 21,55 | 20,57 | 21,20 | -0,66% | 100.101,00 |
| 06.02.2026 | 20,72 | 21,41 | 20,72 | 21,34 | 2,55% | 76.976,00 |
| 05.02.2026 | 20,92 | 21,06 | 20,30 | 20,81 | -0,43% | 88.902,00 |
| 04.02.2026 | 20,60 | 21,03 | 20,49 | 20,90 | 2,25% | 93.078,00 |
| 03.02.2026 | 21,59 | 21,70 | 20,24 | 20,44 | -5,63% | 103.648,00 |
| 02.02.2026 | 21,69 | 21,98 | 21,11 | 21,66 | -0,18% | 85.418,00 |
| 30.01.2026 | 21,57 | 21,93 | 21,35 | 21,70 | 0,09% | 107.046,00 |
| 29.01.2026 | 21,46 | 21,68 | 21,01 | 21,68 | 1,45% | 93.415,00 |
| 28.01.2026 | 22,07 | 22,18 | 21,32 | 21,37 | -3,48% | 144.438,00 |
| 27.01.2026 | 22,13 | 22,22 | 21,82 | 22,14 | -0,36% | 118.994,00 |