15,620$
-0,19%
Echtzeit-Aktienkurs Nature's Sunshine Products
Bid:
Ask:
Aktienkurse zur Nature's Sunshine Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 15,71 | 15,74 | 15,35 | 15,62 | -0,19% | 70.047,00 |
| 10.07.2025 | 15,90 | 16,11 | 15,64 | 15,65 | -1,14% | 40.788,00 |
| 09.07.2025 | 15,91 | 15,91 | 15,57 | 15,83 | 0,51% | 57.996,00 |
| 08.07.2025 | 16,03 | 16,23 | 15,69 | 15,75 | -1,69% | 82.552,00 |
| 07.07.2025 | 15,62 | 16,17 | 15,49 | 16,02 | 2,76% | 168.196,00 |
| 03.07.2025 | 15,31 | 15,72 | 15,31 | 15,59 | 2,77% | 38.650,00 |
| 02.07.2025 | 15,08 | 15,30 | 14,81 | 15,17 | 2,29% | 98.404,00 |
| 01.07.2025 | 14,72 | 15,03 | 14,67 | 14,83 | 0,27% | 129.529,00 |
| 30.06.2025 | 14,52 | 14,81 | 14,26 | 14,79 | 2,00% | 120.567,00 |
| 27.06.2025 | 14,48 | 14,92 | 14,21 | 14,50 | 1,61% | 341.058,00 |
| 26.06.2025 | 14,03 | 14,59 | 13,39 | 14,27 | -3,84% | 477.081,00 |
| 25.06.2025 | 15,16 | 15,48 | 14,72 | 14,84 | -1,72% | 106.357,00 |
| 24.06.2025 | 14,91 | 15,15 | 14,63 | 15,10 | 1,27% | 137.887,00 |
| 23.06.2025 | 14,63 | 15,09 | 14,63 | 14,91 | 1,57% | 93.934,00 |
| 20.06.2025 | 14,73 | 14,75 | 14,50 | 14,68 | 0,20% | 72.143,00 |
| 18.06.2025 | 14,83 | 14,87 | 14,51 | 14,65 | -1,55% | 54.224,00 |
| 17.06.2025 | 14,89 | 15,12 | 14,67 | 14,88 | 0,47% | 61.639,00 |
| 16.06.2025 | 14,71 | 15,15 | 14,64 | 14,81 | 2,70% | 70.828,00 |
| 13.06.2025 | 14,20 | 14,75 | 14,20 | 14,42 | -0,21% | 62.192,00 |
| 12.06.2025 | 14,11 | 14,68 | 14,10 | 14,45 | 1,62% | 103.490,00 |
| 11.06.2025 | 14,46 | 14,46 | 14,06 | 14,22 | -0,56% | 78.704,00 |
| 10.06.2025 | 14,69 | 15,11 | 14,27 | 14,30 | -1,99% | 92.136,00 |
| 09.06.2025 | 14,66 | 15,08 | 14,52 | 14,59 | 0,55% | 45.262,00 |
| 06.06.2025 | 14,67 | 14,75 | 14,44 | 14,51 | -0,34% | 34.697,00 |
| 05.06.2025 | 14,33 | 14,72 | 14,33 | 14,56 | 1,04% | 48.308,00 |
| 04.06.2025 | 14,74 | 14,89 | 14,29 | 14,41 | -1,77% | 32.855,00 |
| 03.06.2025 | 14,62 | 14,84 | 13,92 | 14,67 | 4,49% | 45.216,00 |
| 02.06.2025 | 14,49 | 14,66 | 13,27 | 14,04 | -9,01% | 104.415,00 |
| 30.05.2025 | 15,38 | 15,62 | 15,30 | 15,43 | 0,92% | 42.939,00 |
| 29.05.2025 | 14,81 | 15,34 | 14,81 | 15,29 | 4,16% | 68.993,00 |
| 28.05.2025 | 14,76 | 14,78 | 14,30 | 14,68 | -1,01% | 92.240,00 |
| 27.05.2025 | 14,34 | 14,94 | 14,03 | 14,83 | 3,92% | 61.769,00 |
| 23.05.2025 | 14,18 | 14,40 | 13,83 | 14,27 | -1,04% | 37.197,00 |
| 22.05.2025 | 14,31 | 14,74 | 14,30 | 14,42 | -0,35% | 24.856,00 |
| 21.05.2025 | 14,52 | 14,76 | 14,43 | 14,47 | -1,30% | 31.435,00 |
| 20.05.2025 | 14,87 | 14,87 | 14,54 | 14,66 | -1,48% | 22.812,00 |
| 19.05.2025 | 14,80 | 15,06 | 14,63 | 14,88 | 0,07% | 50.698,00 |
| 16.05.2025 | 14,69 | 15,03 | 14,43 | 14,87 | 1,23% | 56.301,00 |
| 15.05.2025 | 14,33 | 14,69 | 14,33 | 14,69 | 2,51% | 26.428,00 |
| 14.05.2025 | 14,33 | 14,60 | 14,25 | 14,33 | 0,00% | 39.080,00 |
| 13.05.2025 | 14,51 | 14,55 | 14,12 | 14,33 | -0,76% | 33.700,00 |
| 12.05.2025 | 14,12 | 15,45 | 14,02 | 14,44 | 4,64% | 75.394,00 |
| 09.05.2025 | 14,24 | 14,35 | 13,52 | 13,80 | -3,63% | 63.621,00 |
| 08.05.2025 | 13,28 | 14,34 | 13,12 | 14,32 | 8,08% | 105.147,00 |
| 07.05.2025 | 14,27 | 14,27 | 12,90 | 13,25 | 6,77% | 112.646,00 |
| 06.05.2025 | 12,38 | 12,63 | 12,24 | 12,41 | -0,72% | 35.144,00 |
| 05.05.2025 | 12,30 | 12,76 | 12,30 | 12,50 | 0,08% | 30.901,00 |
| 02.05.2025 | 12,38 | 12,70 | 12,38 | 12,49 | 1,71% | 21.119,00 |
| 01.05.2025 | 12,23 | 12,39 | 11,79 | 12,28 | -0,81% | 50.273,00 |
| 30.04.2025 | 11,70 | 12,56 | 11,70 | 12,38 | 3,43% | 55.106,00 |
| 29.04.2025 | 11,72 | 12,03 | 11,72 | 11,97 | 1,27% | 52.575,00 |
| 28.04.2025 | 11,45 | 11,91 | 11,38 | 11,82 | 3,14% | 119.065,00 |
| 25.04.2025 | 11,51 | 11,53 | 11,35 | 11,46 | -0,61% | 60.940,00 |
| 24.04.2025 | 11,42 | 11,64 | 11,15 | 11,53 | 1,68% | 53.719,00 |
| 23.04.2025 | 11,91 | 11,91 | 11,32 | 11,34 | -3,08% | 62.422,00 |
| 22.04.2025 | 11,84 | 11,89 | 11,40 | 11,70 | 2,99% | 79.294,00 |
| 21.04.2025 | 11,82 | 11,82 | 11,29 | 11,36 | -3,89% | 40.395,00 |
| 17.04.2025 | 11,88 | 12,05 | 11,74 | 11,82 | -0,51% | 41.411,00 |
| 16.04.2025 | 12,09 | 12,28 | 11,77 | 11,88 | -1,49% | 64.725,00 |
| 15.04.2025 | 12,03 | 12,45 | 11,94 | 12,06 | -0,41% | 53.775,00 |
| 14.04.2025 | 12,14 | 12,66 | 12,07 | 12,11 | 0,50% | 81.846,00 |
| 11.04.2025 | 11,64 | 12,18 | 11,47 | 12,05 | 2,73% | 60.564,00 |
| 10.04.2025 | 11,56 | 11,83 | 11,24 | 11,73 | -0,17% | 98.830,00 |
| 09.04.2025 | 11,83 | 12,57 | 11,50 | 11,75 | -2,04% | 106.163,00 |
| 08.04.2025 | 11,71 | 12,09 | 11,53 | 12,00 | 4,40% | 81.838,00 |
| 07.04.2025 | 11,47 | 11,79 | 11,01 | 11,49 | -2,46% | 81.442,00 |
| 04.04.2025 | 11,87 | 11,95 | 11,57 | 11,78 | -2,48% | 77.436,00 |
| 03.04.2025 | 12,16 | 12,24 | 11,61 | 12,08 | -2,50% | 62.484,00 |
| 02.04.2025 | 12,75 | 12,75 | 12,36 | 12,39 | -4,47% | 27.320,00 |
| 01.04.2025 | 12,58 | 13,38 | 12,46 | 12,97 | 3,02% | 66.687,00 |
| 31.03.2025 | 12,53 | 12,66 | 12,18 | 12,59 | -0,47% | 104.281,00 |
| 28.03.2025 | 12,65 | 12,81 | 12,43 | 12,65 | 0,32% | 42.836,00 |
| 27.03.2025 | 12,39 | 12,67 | 12,39 | 12,61 | 1,86% | 63.441,00 |
| 26.03.2025 | 12,41 | 12,52 | 12,34 | 12,38 | -0,80% | 32.842,00 |
| 25.03.2025 | 12,49 | 13,08 | 12,40 | 12,48 | -0,08% | 44.878,00 |
| 24.03.2025 | 12,39 | 12,91 | 12,00 | 12,49 | 0,89% | 53.832,00 |
| 21.03.2025 | 12,38 | 12,53 | 12,17 | 12,38 | -1,67% | 82.078,00 |
| 20.03.2025 | 13,04 | 13,08 | 12,56 | 12,59 | -3,38% | 16.675,00 |
| 19.03.2025 | 13,35 | 13,47 | 13,02 | 13,03 | -2,25% | 49.074,00 |
| 18.03.2025 | 13,14 | 13,43 | 13,13 | 13,33 | 1,45% | 29.250,00 |
| 17.03.2025 | 13,01 | 13,14 | 12,84 | 13,14 | 1,08% | 37.389,00 |
| 14.03.2025 | 13,49 | 13,49 | 12,93 | 13,00 | -3,42% | 33.308,00 |
| 13.03.2025 | 13,44 | 13,56 | 13,14 | 13,46 | -0,44% | 28.088,00 |
| 12.03.2025 | 14,26 | 14,26 | 12,90 | 13,52 | -8,33% | 76.098,00 |
| 11.03.2025 | 14,84 | 15,27 | 14,47 | 14,75 | 0,05% | 60.416,00 |
| 10.03.2025 | 14,48 | 15,00 | 14,34 | 14,74 | 1,24% | 59.718,00 |
| 07.03.2025 | 14,41 | 14,77 | 14,03 | 14,56 | 0,28% | 19.654,00 |
| 06.03.2025 | 14,14 | 14,59 | 14,04 | 14,52 | 2,04% | 26.705,00 |
| 05.03.2025 | 14,04 | 14,35 | 14,04 | 14,23 | -0,84% | 15.353,00 |
| 04.03.2025 | 14,07 | 14,50 | 13,97 | 14,35 | 0,77% | 21.111,00 |
| 03.03.2025 | 14,57 | 14,63 | 14,13 | 14,24 | -2,06% | 25.767,00 |
| 28.02.2025 | 14,21 | 14,57 | 14,21 | 14,54 | 1,32% | 27.716,00 |
| 27.02.2025 | 14,32 | 14,49 | 13,90 | 14,35 | -0,35% | 36.127,00 |
| 26.02.2025 | 14,41 | 14,68 | 14,19 | 14,40 | -0,28% | 58.927,00 |
| 25.02.2025 | 13,90 | 14,46 | 13,74 | 14,44 | 4,49% | 59.579,00 |
| 24.02.2025 | 13,63 | 14,50 | 13,63 | 13,82 | 1,39% | 27.566,00 |
| 21.02.2025 | 14,07 | 14,27 | 13,39 | 13,63 | -2,15% | 25.391,00 |
| 20.02.2025 | 14,12 | 14,50 | 13,84 | 13,93 | -2,59% | 17.948,00 |
| 19.02.2025 | 14,17 | 14,35 | 14,00 | 14,30 | -0,49% | 13.686,00 |
| 18.02.2025 | 14,59 | 14,84 | 14,28 | 14,37 | -0,96% | 32.662,00 |