14,718$
0,12%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 14,90 | 14,90 | 14,56 | 14,70 | -0,81% | 102.318,00 |
| 28.09.2026 | 14,47 | 15,00 | 14,27 | 14,82 | 2,21% | 157.399,00 |
| 25.09.2026 | 14,29 | 14,62 | 14,24 | 14,50 | 1,68% | 172.046,00 |
| 24.09.2026 | 14,18 | 14,39 | 14,00 | 14,26 | 1,57% | 156.186,00 |
| 23.09.2026 | 14,61 | 14,72 | 14,01 | 14,04 | -5,01% | 145.881,00 |
| 22.09.2026 | 14,69 | 14,99 | 14,61 | 14,78 | 2,00% | 108.257,00 |
| 21.09.2026 | 14,21 | 14,50 | 14,08 | 14,49 | 2,48% | 228.051,00 |
| 18.09.2026 | 14,30 | 14,49 | 14,02 | 14,14 | -1,39% | 337.828,00 |
| 17.09.2026 | 14,90 | 15,00 | 14,31 | 14,34 | -2,52% | 164.378,00 |
| 16.09.2026 | 14,95 | 15,01 | 14,65 | 14,71 | -1,28% | 231.249,00 |
| 15.09.2026 | 15,19 | 15,37 | 14,86 | 14,90 | -2,42% | 196.432,00 |
| 14.09.2026 | 15,00 | 15,62 | 14,99 | 15,27 | 1,66% | 169.359,00 |
| 11.09.2026 | 15,00 | 15,10 | 14,74 | 15,02 | 1,28% | 241.985,00 |
| 10.09.2026 | 15,17 | 15,17 | 14,72 | 14,83 | -1,92% | 187.457,00 |
| 09.09.2026 | 15,04 | 15,17 | 14,66 | 15,12 | -0,53% | 254.355,00 |
| 08.09.2026 | 14,92 | 15,75 | 14,78 | 15,20 | 1,60% | 242.158,00 |
| 04.09.2026 | 14,39 | 14,97 | 14,30 | 14,96 | 3,67% | 224.852,00 |
| 03.09.2026 | 14,81 | 14,98 | 14,18 | 14,43 | -0,89% | 171.980,00 |
| 02.09.2026 | 14,17 | 14,75 | 14,10 | 14,56 | 4,30% | 289.878,00 |
| 01.09.2026 | 14,19 | 14,36 | 13,62 | 13,96 | -2,10% | 267.551,00 |
| 31.08.2026 | 13,98 | 14,57 | 13,47 | 14,26 | 1,57% | 333.385,00 |
| 28.08.2026 | 14,21 | 14,45 | 14,01 | 14,04 | -0,43% | 150.415,00 |
| 27.08.2026 | 13,44 | 14,14 | 13,44 | 14,10 | 3,15% | 162.832,00 |
| 26.08.2026 | 13,73 | 13,91 | 13,50 | 13,67 | -0,80% | 185.638,00 |
| 25.08.2026 | 13,67 | 13,90 | 13,48 | 13,78 | 1,47% | 139.445,00 |
| 24.08.2026 | 13,52 | 14,04 | 13,45 | 13,58 | 0,22% | 197.412,00 |
| 21.08.2026 | 13,25 | 13,56 | 13,12 | 13,55 | 2,81% | 148.826,00 |
| 20.08.2026 | 13,20 | 13,34 | 12,93 | 13,18 | -0,53% | 211.049,00 |
| 19.08.2026 | 13,40 | 13,81 | 13,18 | 13,25 | 0,30% | 232.915,00 |
| 18.08.2026 | 12,98 | 13,33 | 12,57 | 13,21 | 2,72% | 268.706,00 |
| 17.08.2026 | 13,30 | 13,30 | 12,58 | 12,86 | -3,81% | 242.140,00 |
| 14.08.2026 | 13,72 | 13,85 | 13,31 | 13,37 | -1,91% | 194.744,00 |
| 13.08.2026 | 13,61 | 14,03 | 13,50 | 13,63 | 0,66% | 262.560,00 |
| 12.08.2026 | 13,78 | 14,19 | 13,52 | 13,54 | -1,60% | 291.120,00 |
| 11.08.2026 | 14,34 | 14,40 | 13,73 | 13,76 | -4,04% | 345.233,00 |
| 10.08.2026 | 15,22 | 15,39 | 14,19 | 14,34 | -7,30% | 297.084,00 |
| 07.08.2026 | 14,99 | 15,48 | 14,80 | 15,47 | 3,90% | 236.217,00 |
| 06.08.2026 | 15,00 | 15,49 | 14,35 | 14,89 | -0,67% | 559.079,00 |
| 05.08.2026 | 18,24 | 18,24 | 14,48 | 14,99 | -34,20% | 689.129,00 |
| 04.08.2026 | 22,70 | 23,28 | 22,54 | 22,78 | -0,26% | 125.993,00 |
| 03.08.2026 | 22,46 | 23,03 | 22,15 | 22,84 | 3,30% | 112.197,00 |
| 31.07.2026 | 22,02 | 22,29 | 21,66 | 22,11 | -0,27% | 69.893,00 |
| 30.07.2026 | 22,53 | 22,64 | 21,80 | 22,17 | -2,21% | 92.552,00 |
| 29.07.2026 | 22,93 | 23,06 | 22,30 | 22,67 | -2,45% | 78.440,00 |
| 28.07.2026 | 22,72 | 23,59 | 22,72 | 23,24 | 4,03% | 105.878,00 |
| 27.07.2026 | 21,44 | 22,51 | 21,44 | 22,34 | 4,78% | 119.497,00 |
| 24.07.2026 | 21,12 | 21,63 | 20,63 | 21,32 | 1,91% | 67.216,00 |
| 23.07.2026 | 21,81 | 21,85 | 20,50 | 20,92 | -5,60% | 128.127,00 |
| 22.07.2026 | 22,22 | 22,61 | 21,69 | 22,16 | 0,18% | 82.274,00 |
| 21.07.2026 | 22,23 | 22,50 | 21,84 | 22,12 | -1,25% | 85.610,00 |
| 20.07.2026 | 22,04 | 22,80 | 21,82 | 22,40 | 2,66% | 97.301,00 |
| 17.07.2026 | 22,01 | 22,78 | 21,60 | 21,82 | -3,66% | 104.417,00 |
| 16.07.2026 | 22,49 | 23,10 | 22,20 | 22,65 | 1,57% | 76.664,00 |
| 15.07.2026 | 21,63 | 22,89 | 21,37 | 22,30 | 4,21% | 103.752,00 |
| 14.07.2026 | 21,83 | 22,23 | 21,10 | 21,40 | -2,86% | 46.970,00 |
| 13.07.2026 | 21,91 | 22,43 | 21,89 | 22,03 | 0,23% | 71.461,00 |
| 10.07.2026 | 21,88 | 22,32 | 21,71 | 21,98 | -0,23% | 69.850,00 |
| 09.07.2026 | 20,96 | 22,10 | 20,77 | 22,03 | 4,06% | 139.908,00 |
| 08.07.2026 | 22,20 | 22,20 | 21,13 | 21,17 | -5,41% | 79.300,00 |
| 07.07.2026 | 22,00 | 22,49 | 21,76 | 22,38 | 2,75% | 87.684,00 |
| 06.07.2026 | 21,73 | 21,99 | 20,96 | 21,78 | 1,26% | 85.439,00 |
| 02.07.2026 | 21,76 | 21,93 | 21,09 | 21,51 | -0,97% | 95.541,00 |
| 01.07.2026 | 21,44 | 21,93 | 21,23 | 21,72 | 1,73% | 91.517,00 |
| 30.06.2026 | 20,79 | 21,42 | 20,32 | 21,35 | 1,62% | 89.295,00 |
| 29.06.2026 | 20,70 | 21,40 | 20,37 | 21,01 | 1,50% | 144.192,00 |
| 26.06.2026 | 19,75 | 20,84 | 19,75 | 20,70 | 5,18% | 322.133,00 |
| 25.06.2026 | 19,72 | 19,82 | 19,52 | 19,68 | -1,30% | 97.203,00 |
| 24.06.2026 | 19,35 | 20,17 | 19,35 | 19,94 | 3,85% | 77.234,00 |
| 23.06.2026 | 18,93 | 19,40 | 18,93 | 19,20 | 1,59% | 64.719,00 |
| 22.06.2026 | 18,96 | 19,27 | 18,84 | 18,90 | -0,16% | 89.010,00 |
| 19.06.2026 | 18,93 | 18,93 | 18,92 | 18,93 | 0,26% | - |
| 18.06.2026 | 18,63 | 19,34 | 18,55 | 18,88 | 2,61% | 227.810,00 |
| 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 |