6,600$
-3,93%
Echtzeit-Aktienkurs Nu Skin Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Nu Skin Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,65 | 6,76 | 6,57 | 6,60 | -3,93% | 2.778.143,00 |
| 19.12.2024 | 7,13 | 7,15 | 6,86 | 6,87 | -2,41% | 884.188,00 |
| 18.12.2024 | 7,38 | 7,51 | 7,01 | 7,04 | -3,83% | 679.056,00 |
| 17.12.2024 | 7,37 | 7,49 | 7,20 | 7,32 | -0,68% | 757.490,00 |
| 16.12.2024 | 7,48 | 7,53 | 7,28 | 7,37 | -1,60% | 680.492,00 |
| 13.12.2024 | 7,51 | 7,56 | 7,28 | 7,49 | -0,40% | 452.165,00 |
| 12.12.2024 | 7,40 | 7,53 | 7,26 | 7,52 | 0,80% | 407.523,00 |
| 11.12.2024 | 7,83 | 7,83 | 7,36 | 7,46 | -4,73% | 687.692,00 |
| 10.12.2024 | 7,85 | 7,85 | 7,48 | 7,83 | 0,51% | 420.843,00 |
| 09.12.2024 | 7,59 | 8,09 | 7,58 | 7,79 | 3,87% | 596.455,00 |
| 06.12.2024 | 7,75 | 7,87 | 7,50 | 7,50 | -2,47% | 542.703,00 |
| 05.12.2024 | 7,73 | 7,87 | 7,60 | 7,69 | -1,28% | 488.290,00 |
| 04.12.2024 | 7,59 | 7,82 | 7,53 | 7,79 | 3,87% | 570.317,00 |
| 03.12.2024 | 7,60 | 7,64 | 7,41 | 7,50 | -1,70% | 592.890,00 |
| 02.12.2024 | 7,16 | 7,63 | 7,03 | 7,63 | 4,52% | 740.338,00 |
| 29.11.2024 | 7,65 | 7,69 | 7,17 | 7,30 | -5,07% | 406.070,00 |
| 27.11.2024 | 7,51 | 7,83 | 7,51 | 7,69 | 3,36% | 592.035,00 |
| 26.11.2024 | 7,52 | 7,73 | 7,37 | 7,44 | -1,46% | 708.580,00 |
| 25.11.2024 | 7,35 | 7,91 | 7,29 | 7,55 | 4,57% | 2.077.338,00 |
| 22.11.2024 | 7,28 | 7,47 | 7,15 | 7,22 | -3,60% | 649.873,00 |
| 20.11.2024 | 7,56 | 7,71 | 7,34 | 7,49 | -1,32% | 810.722,00 |
| 19.11.2024 | 7,65 | 7,83 | 7,46 | 7,59 | -2,82% | 1.101.536,00 |
| 18.11.2024 | 7,53 | 7,85 | 7,46 | 7,81 | 3,03% | 705.006,00 |
| 15.11.2024 | 7,30 | 7,62 | 7,22 | 7,58 | 5,42% | 628.907,00 |
| 14.11.2024 | 7,49 | 7,60 | 7,00 | 7,19 | -3,88% | 1.340.883,00 |
| 13.11.2024 | 7,25 | 7,55 | 7,15 | 7,48 | 3,46% | 888.615,00 |
| 12.11.2024 | 7,16 | 7,33 | 6,81 | 7,23 | 0,14% | 947.124,00 |
| 11.11.2024 | 6,53 | 7,26 | 6,50 | 7,22 | 10,23% | 1.158.438,00 |
| 08.11.2024 | 6,40 | 6,55 | 6,04 | 6,55 | 1,55% | 991.271,00 |
| 07.11.2024 | 6,44 | 6,67 | 6,37 | 6,45 | -0,46% | 1.132.529,00 |
| 06.11.2024 | 6,66 | 6,75 | 6,31 | 6,48 | 0,78% | 869.339,00 |
| 05.11.2024 | 6,30 | 6,45 | 6,20 | 6,43 | 1,42% | 676.159,00 |
| 04.11.2024 | 6,40 | 6,61 | 6,33 | 6,34 | 0,00% | 652.561,00 |
| 01.11.2024 | 6,30 | 6,49 | 6,24 | 6,34 | 2,42% | 821.569,00 |
| 31.10.2024 | 6,25 | 6,33 | 6,11 | 6,19 | -0,96% | 895.925,00 |
| 30.10.2024 | 6,35 | 6,43 | 6,21 | 6,25 | -1,57% | 538.784,00 |
| 29.10.2024 | 6,10 | 6,42 | 6,10 | 6,35 | 2,75% | 620.890,00 |
| 28.10.2024 | 6,15 | 6,34 | 6,15 | 6,18 | 0,32% | 690.420,00 |
| 25.10.2024 | 6,41 | 6,44 | 6,11 | 6,16 | -1,91% | 586.333,00 |
| 24.10.2024 | 6,35 | 6,36 | 6,21 | 6,28 | -0,63% | 591.662,00 |
| 23.10.2024 | 6,01 | 6,33 | 5,95 | 6,32 | 3,78% | 749.155,00 |
| 22.10.2024 | 6,10 | 6,18 | 6,01 | 6,09 | -1,14% | 810.000,00 |
| 21.10.2024 | 6,31 | 6,33 | 6,12 | 6,16 | -2,69% | 958.718,00 |
| 18.10.2024 | 6,32 | 6,49 | 6,25 | 6,33 | 0,00% | 697.791,00 |
| 17.10.2024 | 6,35 | 6,35 | 6,15 | 6,33 | -1,09% | 692.967,00 |
| 16.10.2024 | 6,25 | 6,44 | 6,22 | 6,40 | 1,91% | 728.030,00 |
| 15.10.2024 | 6,09 | 6,30 | 6,02 | 6,28 | 2,45% | 755.441,00 |
| 14.10.2024 | 6,24 | 6,25 | 6,06 | 6,13 | -2,23% | 563.663,00 |
| 11.10.2024 | 6,25 | 6,43 | 6,18 | 6,27 | 0,16% | 893.239,00 |
| 10.10.2024 | 6,02 | 6,26 | 5,99 | 6,26 | 3,13% | 835.338,00 |
| 09.10.2024 | 6,44 | 6,44 | 6,00 | 6,07 | -5,89% | 921.433,00 |
| 08.10.2024 | 6,28 | 6,52 | 6,15 | 6,45 | 0,78% | 702.688,00 |
| 07.10.2024 | 6,29 | 6,49 | 6,22 | 6,40 | 0,79% | 774.851,00 |
| 04.10.2024 | 6,43 | 6,54 | 6,24 | 6,35 | 0,32% | 785.115,00 |
| 03.10.2024 | 6,80 | 6,81 | 6,28 | 6,33 | -7,86% | 796.203,00 |
| 02.10.2024 | 7,12 | 7,16 | 6,84 | 6,87 | -3,38% | 622.577,00 |
| 01.10.2024 | 7,39 | 7,41 | 7,05 | 7,11 | -3,53% | 601.570,00 |
| 30.09.2024 | 7,39 | 7,50 | 7,22 | 7,37 | 0,14% | 747.397,00 |
| 27.09.2024 | 7,18 | 7,57 | 7,18 | 7,36 | 4,10% | 899.452,00 |
| 26.09.2024 | 6,94 | 7,29 | 6,88 | 7,07 | 3,21% | 989.719,00 |
| 25.09.2024 | 6,94 | 6,99 | 6,74 | 6,85 | -1,15% | 952.322,00 |
| 24.09.2024 | 7,31 | 7,50 | 6,92 | 6,93 | -4,02% | 1.282.386,00 |
| 23.09.2024 | 7,22 | 7,73 | 7,20 | 7,22 | 2,27% | 2.224.455,00 |
| 20.09.2024 | 7,09 | 7,35 | 6,98 | 7,06 | -1,40% | 13.713.757,00 |
| 19.09.2024 | 7,53 | 7,58 | 7,10 | 7,16 | -2,19% | 1.418.022,00 |
| 18.09.2024 | 7,19 | 7,62 | 7,04 | 7,32 | 1,53% | 1.304.381,00 |
| 17.09.2024 | 7,36 | 7,48 | 7,18 | 7,21 | -1,23% | 1.011.088,00 |
| 16.09.2024 | 7,65 | 7,70 | 6,96 | 7,30 | -4,58% | 1.427.509,00 |
| 13.09.2024 | 7,65 | 7,84 | 7,47 | 7,65 | 1,06% | 899.551,00 |
| 12.09.2024 | 7,65 | 7,73 | 7,39 | 7,57 | -0,66% | 1.006.052,00 |
| 11.09.2024 | 7,07 | 7,66 | 7,00 | 7,62 | 7,93% | 1.150.714,00 |
| 10.09.2024 | 7,26 | 7,36 | 6,72 | 7,06 | -3,29% | 1.526.369,00 |
| 09.09.2024 | 7,80 | 7,84 | 7,26 | 7,30 | -8,75% | 2.113.538,00 |
| 06.09.2024 | 8,36 | 8,45 | 8,00 | 8,00 | -4,19% | 695.049,00 |
| 05.09.2024 | 8,39 | 8,61 | 8,31 | 8,35 | 0,00% | 586.223,00 |
| 04.09.2024 | 8,64 | 8,87 | 8,34 | 8,35 | -3,47% | 879.937,00 |
| 03.09.2024 | 8,83 | 8,91 | 8,51 | 8,65 | -3,14% | 979.911,00 |
| 30.08.2024 | 9,39 | 9,42 | 8,87 | 8,93 | -3,88% | 768.822,00 |
| 29.08.2024 | 9,13 | 9,51 | 8,93 | 9,29 | 2,88% | 734.252,00 |
| 28.08.2024 | 9,22 | 9,31 | 9,02 | 9,03 | -2,38% | 438.310,00 |
| 27.08.2024 | 10,05 | 10,05 | 9,22 | 9,25 | -8,05% | 573.723,00 |
| 26.08.2024 | 10,09 | 10,16 | 9,88 | 10,06 | 0,60% | 628.297,00 |
| 23.08.2024 | 9,68 | 10,07 | 9,59 | 10,00 | 4,49% | 540.725,00 |
| 22.08.2024 | 9,79 | 9,87 | 9,47 | 9,57 | -1,64% | 712.887,00 |
| 21.08.2024 | 9,79 | 9,89 | 9,71 | 9,73 | 0,52% | 472.319,00 |
| 20.08.2024 | 9,76 | 9,92 | 9,63 | 9,68 | -0,72% | 578.593,00 |
| 19.08.2024 | 9,78 | 9,92 | 9,72 | 9,75 | -0,41% | 536.265,00 |
| 16.08.2024 | 9,76 | 9,91 | 9,60 | 9,79 | -0,81% | 482.969,00 |
| 15.08.2024 | 9,86 | 10,06 | 9,76 | 9,87 | 2,81% | 532.811,00 |
| 14.08.2024 | 9,50 | 9,66 | 9,18 | 9,60 | 1,59% | 720.746,00 |
| 13.08.2024 | 9,16 | 9,49 | 8,80 | 9,45 | 4,42% | 1.056.515,00 |
| 12.08.2024 | 9,78 | 9,81 | 9,00 | 9,05 | -10,13% | 1.111.170,00 |
| 09.08.2024 | 10,71 | 10,88 | 10,02 | 10,07 | -3,17% | 918.087,00 |
| 08.08.2024 | 10,52 | 10,72 | 10,22 | 10,40 | -0,86% | 695.977,00 |
| 07.08.2024 | 10,33 | 10,66 | 10,25 | 10,49 | 2,44% | 806.448,00 |
| 06.08.2024 | 10,24 | 10,51 | 10,10 | 10,24 | -0,10% | 625.067,00 |
| 05.08.2024 | 10,39 | 10,39 | 9,97 | 10,25 | -5,62% | 731.542,00 |
| 02.08.2024 | 10,50 | 11,06 | 10,42 | 10,86 | -0,82% | 625.417,00 |
| 01.08.2024 | 11,25 | 11,41 | 10,75 | 10,95 | -2,41% | 600.479,00 |
| 31.07.2024 | 11,22 | 11,64 | 11,06 | 11,22 | 0,36% | 554.163,00 |