5,990$
-0,17%
Echtzeit-Aktienkurs Natural Health Trends Corp.
Bid:
Ask:
Aktienkurse zur Natural Health Trends Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 6,03 | 6,05 | 5,90 | 5,99 | -0,17% | 13.586,00 |
| 01.11.2024 | 5,99 | 6,06 | 5,93 | 6,00 | 0,17% | 7.116,00 |
| 31.10.2024 | 6,01 | 6,11 | 5,94 | 5,99 | 1,01% | 4.521,00 |
| 30.10.2024 | 5,89 | 6,20 | 5,89 | 5,93 | 0,68% | 12.879,00 |
| 29.10.2024 | 5,92 | 5,92 | 5,80 | 5,89 | -1,93% | 9.208,00 |
| 28.10.2024 | 5,99 | 6,02 | 5,92 | 6,01 | 1,35% | 8.066,00 |
| 25.10.2024 | 6,07 | 6,10 | 5,65 | 5,93 | -2,37% | 16.072,00 |
| 24.10.2024 | 5,96 | 6,07 | 5,82 | 6,07 | 2,88% | 16.382,00 |
| 23.10.2024 | 6,12 | 6,12 | 5,89 | 5,90 | 0,17% | 4.933,00 |
| 22.10.2024 | 5,90 | 5,96 | 5,80 | 5,89 | -0,51% | 10.449,00 |
| 21.10.2024 | 5,98 | 6,10 | 5,90 | 5,92 | -0,67% | 13.027,00 |
| 18.10.2024 | 5,72 | 6,23 | 5,70 | 5,96 | 4,56% | 16.357,00 |
| 17.10.2024 | 5,66 | 5,80 | 5,66 | 5,70 | -0,87% | 14.696,00 |
| 16.10.2024 | 5,73 | 5,80 | 5,65 | 5,75 | 0,35% | 14.311,00 |
| 15.10.2024 | 5,72 | 5,74 | 5,65 | 5,73 | 0,70% | 10.377,00 |
| 14.10.2024 | 5,73 | 5,74 | 5,69 | 5,69 | -0,18% | 5.263,00 |
| 11.10.2024 | 5,72 | 5,79 | 5,66 | 5,70 | -0,33% | 19.587,00 |
| 10.10.2024 | 5,60 | 5,79 | 5,60 | 5,72 | 1,76% | 10.713,00 |
| 09.10.2024 | 5,71 | 5,96 | 5,60 | 5,62 | -1,58% | 20.220,00 |
| 08.10.2024 | 5,65 | 5,88 | 5,65 | 5,71 | -0,85% | 11.480,00 |
| 07.10.2024 | 5,85 | 5,85 | 5,67 | 5,76 | -1,42% | 12.489,00 |
| 04.10.2024 | 5,80 | 5,89 | 5,80 | 5,84 | -0,73% | 13.710,00 |
| 03.10.2024 | 5,90 | 5,90 | 5,79 | 5,89 | -0,25% | 16.925,00 |
| 02.10.2024 | 5,98 | 6,03 | 5,86 | 5,90 | -1,99% | 8.873,00 |
| 01.10.2024 | 6,02 | 6,09 | 5,76 | 6,02 | 1,18% | 21.917,00 |
| 30.09.2024 | 5,65 | 6,12 | 5,61 | 5,95 | 6,25% | 48.923,00 |
| 27.09.2024 | 5,77 | 5,84 | 5,38 | 5,60 | -3,11% | 32.359,00 |
| 26.09.2024 | 6,33 | 6,36 | 5,70 | 5,78 | -9,26% | 59.356,00 |
| 25.09.2024 | 6,50 | 6,61 | 6,30 | 6,37 | -2,90% | 24.752,00 |
| 24.09.2024 | 6,68 | 6,68 | 6,50 | 6,56 | -0,61% | 15.090,00 |
| 23.09.2024 | 6,70 | 6,72 | 6,55 | 6,60 | -1,64% | 11.260,00 |
| 20.09.2024 | 6,52 | 6,72 | 6,52 | 6,71 | 2,98% | 16.683,00 |
| 19.09.2024 | 6,64 | 6,72 | 6,50 | 6,52 | -1,42% | 25.946,00 |
| 18.09.2024 | 6,65 | 6,72 | 6,61 | 6,61 | -0,62% | 9.389,00 |
| 17.09.2024 | 6,72 | 6,80 | 6,65 | 6,65 | -2,19% | 20.764,00 |
| 16.09.2024 | 6,83 | 6,89 | 6,75 | 6,80 | -0,85% | 7.198,00 |
| 13.09.2024 | 6,78 | 6,86 | 6,76 | 6,86 | 1,00% | 3.596,00 |
| 12.09.2024 | 6,83 | 6,86 | 6,71 | 6,79 | -0,15% | 5.330,00 |
| 11.09.2024 | 6,75 | 6,80 | 6,70 | 6,80 | 0,74% | 8.414,00 |
| 10.09.2024 | 6,80 | 6,85 | 6,72 | 6,75 | -1,46% | 6.611,00 |
| 09.09.2024 | 6,80 | 6,86 | 6,70 | 6,85 | 1,48% | 8.900,00 |
| 06.09.2024 | 6,80 | 6,81 | 6,75 | 6,75 | -0,82% | 6.340,00 |
| 05.09.2024 | 6,79 | 6,84 | 6,79 | 6,81 | 0,40% | 2.267,00 |
| 04.09.2024 | 6,79 | 6,83 | 6,78 | 6,78 | -0,16% | 3.643,00 |
| 03.09.2024 | 6,78 | 6,79 | 6,73 | 6,79 | 0,82% | 5.488,00 |
| 30.08.2024 | 6,73 | 6,79 | 6,73 | 6,74 | -0,18% | 3.819,00 |
| 29.08.2024 | 6,84 | 6,84 | 6,72 | 6,75 | -1,36% | 10.043,00 |
| 28.08.2024 | 6,85 | 6,85 | 6,81 | 6,84 | -0,29% | 3.997,00 |
| 27.08.2024 | 6,85 | 6,89 | 6,82 | 6,86 | 0,59% | 4.975,00 |
| 26.08.2024 | 6,89 | 6,90 | 6,81 | 6,82 | -0,44% | 12.639,00 |
| 23.08.2024 | 6,87 | 7,00 | 6,78 | 6,85 | -0,44% | 9.703,00 |
| 22.08.2024 | 6,80 | 6,89 | 6,76 | 6,88 | 1,18% | 12.515,00 |
| 21.08.2024 | 6,84 | 6,85 | 6,79 | 6,80 | 0,29% | 6.583,00 |
| 20.08.2024 | 6,73 | 6,88 | 6,73 | 6,78 | 0,00% | 7.293,00 |
| 19.08.2024 | 6,84 | 6,88 | 6,72 | 6,78 | -0,73% | 11.481,00 |
| 16.08.2024 | 6,70 | 6,85 | 6,70 | 6,83 | 0,89% | 7.948,00 |
| 15.08.2024 | 6,76 | 6,88 | 6,74 | 6,77 | 0,45% | 11.181,00 |
| 14.08.2024 | 6,94 | 6,94 | 6,70 | 6,74 | -1,17% | 33.095,00 |
| 13.08.2024 | 6,73 | 6,98 | 6,70 | 6,82 | -5,28% | 29.432,00 |
| 12.08.2024 | 7,25 | 7,28 | 7,02 | 7,20 | 2,86% | 98.306,00 |
| 09.08.2024 | 7,00 | 7,15 | 6,90 | 7,00 | 1,45% | 23.048,00 |
| 08.08.2024 | 6,80 | 6,90 | 6,80 | 6,90 | 1,62% | 12.963,00 |
| 07.08.2024 | 7,00 | 7,03 | 6,79 | 6,79 | -2,47% | 26.628,00 |
| 06.08.2024 | 7,14 | 7,20 | 6,91 | 6,96 | -3,31% | 42.145,00 |
| 05.08.2024 | 7,31 | 7,31 | 7,11 | 7,20 | -2,04% | 24.459,00 |
| 02.08.2024 | 7,22 | 7,35 | 7,22 | 7,35 | 0,68% | 13.028,00 |
| 01.08.2024 | 7,30 | 7,30 | 7,21 | 7,30 | 0,00% | 6.225,00 |
| 31.07.2024 | 7,29 | 7,30 | 7,20 | 7,30 | 0,55% | 12.719,00 |
| 30.07.2024 | 7,22 | 7,28 | 7,20 | 7,26 | 1,54% | 13.990,00 |
| 29.07.2024 | 7,24 | 7,25 | 7,00 | 7,15 | 2,14% | 35.379,00 |
| 26.07.2024 | 7,00 | 7,10 | 7,00 | 7,00 | -1,13% | 13.000,00 |
| 25.07.2024 | 7,02 | 7,10 | 6,94 | 7,08 | 0,80% | 7.600,00 |
| 24.07.2024 | 7,06 | 7,06 | 6,90 | 7,02 | -0,65% | 8.950,00 |
| 23.07.2024 | 7,07 | 7,07 | 7,00 | 7,07 | 0,07% | 12.063,00 |
| 22.07.2024 | 7,10 | 7,15 | 7,00 | 7,07 | 0,50% | 8.212,00 |
| 19.07.2024 | 7,10 | 7,10 | 7,00 | 7,03 | -0,85% | 6.586,00 |
| 18.07.2024 | 7,14 | 7,14 | 7,00 | 7,09 | -0,28% | 9.279,00 |
| 17.07.2024 | 7,10 | 7,12 | 7,08 | 7,11 | 0,42% | 9.454,00 |
| 16.07.2024 | 6,98 | 7,18 | 6,96 | 7,08 | 1,72% | 14.789,00 |
| 15.07.2024 | 7,00 | 7,03 | 6,91 | 6,96 | 0,72% | 13.780,00 |
| 12.07.2024 | 6,96 | 7,09 | 6,91 | 6,91 | -1,00% | 9.273,00 |
| 11.07.2024 | 7,07 | 7,13 | 6,98 | 6,98 | -2,10% | 2.671,00 |
| 10.07.2024 | 7,19 | 7,19 | 7,02 | 7,13 | 0,07% | 6.772,00 |
| 09.07.2024 | 7,15 | 7,18 | 7,10 | 7,13 | 0,64% | 5.978,00 |
| 08.07.2024 | 7,14 | 7,23 | 7,05 | 7,08 | -0,14% | 16.514,00 |
| 05.07.2024 | 7,03 | 7,10 | 6,97 | 7,09 | 2,01% | 11.864,00 |
| 03.07.2024 | 7,10 | 7,10 | 6,95 | 6,95 | 1,16% | 3.173,00 |
| 02.07.2024 | 7,01 | 7,10 | 6,87 | 6,87 | -1,25% | 11.548,00 |
| 01.07.2024 | 7,10 | 7,10 | 6,96 | 6,96 | -2,01% | 11.362,00 |
| 28.06.2024 | 6,98 | 7,10 | 6,98 | 7,10 | 0,85% | 15.915,00 |
| 27.06.2024 | 6,83 | 7,09 | 6,75 | 7,04 | 3,77% | 30.002,00 |
| 26.06.2024 | 6,74 | 6,97 | 6,65 | 6,78 | 1,10% | 21.982,00 |
| 25.06.2024 | 6,71 | 6,80 | 6,70 | 6,71 | -0,67% | 5.193,00 |
| 24.06.2024 | 6,76 | 6,86 | 6,68 | 6,76 | -0,07% | 7.929,00 |
| 21.06.2024 | 6,65 | 6,84 | 6,65 | 6,76 | 1,65% | 28.176,00 |
| 20.06.2024 | 6,75 | 6,75 | 6,65 | 6,65 | -1,48% | 11.368,00 |
| 18.06.2024 | 6,88 | 6,88 | 6,74 | 6,75 | -0,74% | 10.262,00 |
| 17.06.2024 | 6,91 | 6,91 | 6,75 | 6,80 | -1,31% | 9.961,00 |
| 14.06.2024 | 6,84 | 6,94 | 6,74 | 6,89 | 1,47% | 12.000,00 |
| 13.06.2024 | 6,99 | 7,00 | 6,77 | 6,79 | -2,72% | 18.468,00 |