8,360$
-18,12%
Echtzeit-Aktienkurs NuSkin Enterprises
Bid:
Ask:
Aktienkurse zur NuSkin Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,67 | 8,88 | 8,20 | 8,36 | -18,12% | 1.768.327,00 |
| 12.02.2026 | 10,18 | 10,35 | 10,02 | 10,21 | 0,39% | 465.323,00 |
| 11.02.2026 | 10,00 | 10,30 | 9,87 | 10,17 | 2,11% | 353.599,00 |
| 10.02.2026 | 9,96 | 10,25 | 9,90 | 9,96 | 0,61% | 521.264,00 |
| 09.02.2026 | 10,66 | 10,71 | 9,86 | 9,90 | -8,42% | 410.127,00 |
| 06.02.2026 | 10,50 | 10,92 | 10,46 | 10,81 | 3,25% | 447.032,00 |
| 05.02.2026 | 10,34 | 10,50 | 10,24 | 10,47 | 0,96% | 548.489,00 |
| 04.02.2026 | 10,40 | 10,59 | 10,35 | 10,37 | 0,48% | 381.696,00 |
| 03.02.2026 | 10,46 | 10,80 | 10,14 | 10,32 | -1,99% | 441.548,00 |
| 02.02.2026 | 10,58 | 10,65 | 10,45 | 10,53 | -0,75% | 278.744,00 |
| 30.01.2026 | 10,55 | 10,68 | 10,38 | 10,61 | -0,28% | 435.476,00 |
| 29.01.2026 | 10,18 | 10,64 | 10,15 | 10,64 | 5,35% | 728.966,00 |
| 28.01.2026 | 10,71 | 10,75 | 10,00 | 10,10 | -5,61% | 637.271,00 |
| 27.01.2026 | 10,90 | 10,97 | 10,54 | 10,70 | -2,82% | 576.703,00 |
| 26.01.2026 | 11,05 | 11,19 | 10,98 | 11,01 | -0,18% | 705.365,00 |
| 22.01.2026 | 11,14 | 11,26 | 10,87 | 11,03 | -0,63% | 543.173,00 |
| 21.01.2026 | 11,07 | 11,26 | 10,92 | 11,10 | 0,36% | 494.934,00 |
| 20.01.2026 | 11,31 | 11,45 | 10,84 | 11,06 | -4,16% | 455.179,00 |
| 16.01.2026 | 11,32 | 11,67 | 11,25 | 11,54 | 1,76% | 510.427,00 |
| 15.01.2026 | 11,02 | 11,43 | 10,88 | 11,34 | 2,90% | 428.664,00 |
| 14.01.2026 | 10,65 | 11,04 | 10,63 | 11,02 | 3,67% | 298.472,00 |
| 13.01.2026 | 10,50 | 10,82 | 10,44 | 10,63 | 1,72% | 405.494,00 |
| 12.01.2026 | 10,26 | 10,56 | 10,19 | 10,45 | 1,16% | 265.856,00 |
| 09.01.2026 | 10,37 | 10,46 | 10,10 | 10,33 | 0,10% | 191.207,00 |
| 08.01.2026 | 10,03 | 10,34 | 9,95 | 10,32 | 2,38% | 247.929,00 |
| 07.01.2026 | 10,24 | 10,34 | 9,82 | 10,08 | -1,75% | 310.552,00 |
| 06.01.2026 | 9,60 | 10,30 | 9,59 | 10,26 | 5,88% | 443.687,00 |
| 05.01.2026 | 9,69 | 9,84 | 9,63 | 9,69 | 0,00% | 619.854,00 |
| 02.01.2026 | 9,66 | 9,77 | 9,49 | 9,69 | 0,73% | 361.323,00 |
| 31.12.2025 | 9,76 | 9,76 | 9,59 | 9,62 | -0,93% | 370.742,00 |
| 30.12.2025 | 9,71 | 9,82 | 9,64 | 9,71 | -0,21% | 357.797,00 |
| 29.12.2025 | 9,74 | 9,84 | 9,55 | 9,73 | -1,12% | 371.499,00 |
| 26.12.2025 | 10,06 | 10,06 | 9,82 | 9,84 | -2,09% | 244.375,00 |
| 24.12.2025 | 9,96 | 10,16 | 9,96 | 10,05 | 0,20% | 193.507,00 |
| 23.12.2025 | 10,09 | 10,23 | 9,99 | 10,03 | -0,69% | 365.451,00 |
| 22.12.2025 | 10,35 | 10,35 | 9,94 | 10,10 | -1,66% | 453.684,00 |
| 19.12.2025 | 10,21 | 10,30 | 10,06 | 10,27 | 0,20% | 1.158.510,00 |
| 18.12.2025 | 10,54 | 10,61 | 10,21 | 10,25 | -2,01% | 619.721,00 |
| 17.12.2025 | 10,51 | 10,68 | 10,43 | 10,46 | -0,48% | 425.382,00 |
| 16.12.2025 | 10,48 | 10,66 | 10,41 | 10,51 | 0,10% | 297.474,00 |
| 15.12.2025 | 10,71 | 10,89 | 10,48 | 10,50 | -1,04% | 483.391,00 |
| 12.12.2025 | 10,48 | 10,72 | 10,45 | 10,61 | 1,24% | 368.068,00 |
| 11.12.2025 | 10,33 | 10,54 | 10,33 | 10,48 | 1,26% | 436.090,00 |
| 10.12.2025 | 10,01 | 10,47 | 10,00 | 10,35 | 3,81% | 445.496,00 |
| 09.12.2025 | 9,68 | 9,99 | 9,68 | 9,97 | 2,78% | 334.288,00 |
| 08.12.2025 | 9,90 | 9,90 | 9,63 | 9,70 | -2,81% | 330.734,00 |
| 05.12.2025 | 9,78 | 9,98 | 9,70 | 9,98 | 1,73% | 385.496,00 |
| 04.12.2025 | 9,99 | 10,10 | 9,79 | 9,81 | -1,70% | 369.982,00 |
| 03.12.2025 | 9,88 | 10,18 | 9,85 | 9,98 | 1,42% | 469.917,00 |
| 02.12.2025 | 9,73 | 9,96 | 9,66 | 9,84 | 1,23% | 426.964,00 |
| 01.12.2025 | 9,87 | 9,99 | 9,70 | 9,72 | -1,72% | 470.827,00 |
| 28.11.2025 | 10,30 | 10,31 | 9,87 | 9,89 | -5,00% | 295.135,00 |
| 26.11.2025 | 10,06 | 10,46 | 10,06 | 10,41 | 2,87% | 483.981,00 |
| 25.11.2025 | 10,02 | 10,18 | 10,01 | 10,12 | 1,20% | 338.372,00 |
| 24.11.2025 | 9,95 | 10,10 | 9,76 | 10,00 | 5,49% | 496.508,00 |
| 20.11.2025 | 9,68 | 9,75 | 9,32 | 9,48 | -0,42% | 567.401,00 |
| 19.11.2025 | 9,58 | 9,69 | 9,40 | 9,52 | -0,10% | 423.073,00 |
| 18.11.2025 | 9,35 | 9,63 | 9,25 | 9,53 | 0,21% | 461.650,00 |
| 17.11.2025 | 9,46 | 9,91 | 9,46 | 9,51 | -2,76% | 502.368,00 |
| 13.11.2025 | 9,67 | 9,99 | 9,63 | 9,78 | 1,88% | 549.723,00 |
| 12.11.2025 | 9,57 | 9,76 | 9,36 | 9,60 | 0,31% | 417.250,00 |
| 11.11.2025 | 9,83 | 9,88 | 9,27 | 9,57 | -3,04% | 642.293,00 |
| 10.11.2025 | 9,20 | 10,02 | 9,14 | 9,87 | 8,22% | 661.626,00 |
| 07.11.2025 | 10,40 | 10,75 | 8,90 | 9,12 | -15,79% | 1.258.197,00 |
| 06.11.2025 | 11,14 | 11,15 | 10,80 | 10,83 | -2,34% | 523.458,00 |
| 05.11.2025 | 10,70 | 11,14 | 10,58 | 11,09 | 4,82% | 396.685,00 |
| 04.11.2025 | 10,60 | 10,78 | 10,50 | 10,58 | -1,12% | 395.991,00 |
| 03.11.2025 | 10,76 | 10,76 | 10,51 | 10,70 | -0,19% | 409.163,00 |
| 31.10.2025 | 10,58 | 10,96 | 10,50 | 10,72 | 0,94% | 400.963,00 |
| 30.10.2025 | 10,68 | 10,70 | 10,45 | 10,62 | -0,28% | 335.306,00 |
| 29.10.2025 | 10,74 | 10,86 | 10,49 | 10,65 | -0,84% | 435.192,00 |
| 28.10.2025 | 10,94 | 10,95 | 10,67 | 10,74 | -1,83% | 352.144,00 |
| 27.10.2025 | 11,18 | 11,28 | 10,93 | 10,94 | -0,73% | 437.309,00 |
| 24.10.2025 | 11,05 | 11,15 | 11,00 | 11,02 | 0,82% | 264.638,00 |
| 23.10.2025 | 10,78 | 11,04 | 10,74 | 10,93 | 0,64% | 262.973,00 |
| 22.10.2025 | 10,85 | 10,96 | 10,73 | 10,86 | 0,09% | 330.165,00 |
| 21.10.2025 | 10,92 | 11,03 | 10,81 | 10,85 | 0,46% | 261.034,00 |
| 20.10.2025 | 10,80 | 11,00 | 10,70 | 10,80 | 1,03% | 338.440,00 |
| 17.10.2025 | 10,58 | 10,80 | 10,58 | 10,69 | 0,28% | 317.549,00 |
| 16.10.2025 | 10,62 | 10,83 | 10,55 | 10,66 | 0,38% | 352.282,00 |
| 15.10.2025 | 10,70 | 10,81 | 10,52 | 10,62 | -0,09% | 297.364,00 |
| 14.10.2025 | 10,31 | 10,70 | 10,31 | 10,63 | 1,63% | 421.062,00 |
| 13.10.2025 | 10,48 | 10,71 | 10,36 | 10,46 | 1,65% | 444.489,00 |
| 10.10.2025 | 11,01 | 11,04 | 10,28 | 10,29 | -6,79% | 611.849,00 |
| 09.10.2025 | 11,31 | 11,31 | 10,78 | 11,04 | -1,95% | 444.061,00 |
| 08.10.2025 | 11,18 | 11,31 | 11,08 | 11,26 | 1,35% | 342.456,00 |
| 07.10.2025 | 11,52 | 11,59 | 10,93 | 11,11 | -2,97% | 593.628,00 |
| 06.10.2025 | 11,36 | 11,63 | 11,31 | 11,45 | -2,30% | 430.785,00 |
| 02.10.2025 | 11,95 | 12,04 | 11,57 | 11,72 | -2,41% | 394.116,00 |
| 01.10.2025 | 12,05 | 12,17 | 11,68 | 12,01 | -1,48% | 472.108,00 |
| 30.09.2025 | 12,04 | 12,26 | 12,01 | 12,19 | 0,91% | 504.389,00 |
| 29.09.2025 | 12,50 | 12,50 | 11,97 | 12,08 | -1,31% | 428.001,00 |
| 26.09.2025 | 12,01 | 12,59 | 11,89 | 12,24 | 2,00% | 724.646,00 |
| 25.09.2025 | 11,81 | 12,01 | 11,58 | 12,00 | 1,10% | 535.926,00 |
| 24.09.2025 | 12,41 | 12,41 | 11,50 | 11,87 | -3,81% | 868.280,00 |
| 23.09.2025 | 14,00 | 14,62 | 12,11 | 12,34 | -3,89% | 1.668.419,00 |
| 22.09.2025 | 12,35 | 13,17 | 12,23 | 12,84 | 6,20% | 1.388.241,00 |
| 19.09.2025 | 12,35 | 12,37 | 12,01 | 12,09 | -1,87% | 1.247.277,00 |
| 18.09.2025 | 11,91 | 12,37 | 11,86 | 12,32 | 3,88% | 548.285,00 |
| 17.09.2025 | 11,73 | 12,17 | 11,71 | 11,86 | 1,19% | 382.762,00 |