22,159$
-0,05%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |