5,790$
-3,50%
Echtzeit-Aktienkurs NuSkin Enterprises
Bid:
Ask:
Aktienkurse zur NuSkin Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,93 | 5,93 | 5,74 | 5,79 | -3,50% | 626.165,00 |
| 28.05.2026 | 5,98 | 6,07 | 5,93 | 6,00 | -0,33% | 491.917,00 |
| 27.05.2026 | 5,98 | 6,18 | 5,98 | 6,02 | 2,21% | 506.375,00 |
| 26.05.2026 | 5,99 | 6,10 | 5,80 | 5,89 | -0,67% | 752.265,00 |
| 22.05.2026 | 5,96 | 6,00 | 5,87 | 5,93 | 0,34% | 517.136,00 |
| 21.05.2026 | 5,77 | 5,94 | 5,62 | 5,91 | 1,20% | 822.270,00 |
| 20.05.2026 | 5,73 | 5,88 | 5,68 | 5,84 | 2,46% | 709.617,00 |
| 19.05.2026 | 5,81 | 5,87 | 5,67 | 5,70 | -2,73% | 794.222,00 |
| 18.05.2026 | 6,15 | 6,21 | 5,86 | 5,86 | -4,25% | 788.411,00 |
| 15.05.2026 | 6,24 | 6,32 | 6,11 | 6,12 | -2,55% | 688.452,00 |
| 14.05.2026 | 6,30 | 6,44 | 6,27 | 6,28 | 0,00% | 703.552,00 |
| 13.05.2026 | 6,54 | 6,56 | 6,28 | 6,28 | -4,12% | 874.449,00 |
| 12.05.2026 | 6,61 | 6,68 | 6,50 | 6,55 | -1,21% | 652.573,00 |
| 11.05.2026 | 7,06 | 7,10 | 6,63 | 6,63 | -7,40% | 953.629,00 |
| 08.05.2026 | 6,64 | 7,16 | 6,34 | 7,16 | 1,99% | 784.355,00 |
| 07.05.2026 | 7,30 | 7,38 | 7,01 | 7,02 | -4,36% | 538.354,00 |
| 06.05.2026 | 7,42 | 7,50 | 7,31 | 7,34 | 0,14% | 538.382,00 |
| 05.05.2026 | 7,08 | 7,33 | 7,04 | 7,33 | 3,97% | 496.837,00 |
| 04.05.2026 | 7,18 | 7,24 | 7,01 | 7,05 | -1,95% | 719.562,00 |
| 01.05.2026 | 7,33 | 7,34 | 7,17 | 7,19 | -1,51% | 418.053,00 |
| 30.04.2026 | 7,16 | 7,32 | 7,11 | 7,30 | 2,24% | 410.180,00 |
| 29.04.2026 | 7,30 | 7,36 | 7,11 | 7,14 | -3,12% | 506.185,00 |
| 28.04.2026 | 7,49 | 7,58 | 7,35 | 7,37 | -1,47% | 345.739,00 |
| 27.04.2026 | 7,60 | 7,60 | 7,39 | 7,48 | -0,80% | 337.009,00 |
| 24.04.2026 | 7,41 | 7,56 | 7,41 | 7,54 | 1,07% | 330.165,00 |
| 23.04.2026 | 7,49 | 7,59 | 7,42 | 7,46 | -0,13% | 379.895,00 |
| 22.04.2026 | 7,55 | 7,62 | 7,45 | 7,47 | 0,00% | 492.938,00 |
| 21.04.2026 | 7,84 | 7,90 | 7,41 | 7,47 | -4,48% | 406.277,00 |
| 20.04.2026 | 7,88 | 7,88 | 7,76 | 7,82 | -1,01% | 352.768,00 |
| 17.04.2026 | 7,77 | 8,08 | 7,76 | 7,90 | 3,27% | 434.086,00 |
| 16.04.2026 | 7,73 | 7,86 | 7,61 | 7,65 | -1,80% | 374.879,00 |
| 15.04.2026 | 7,70 | 7,90 | 7,70 | 7,79 | 0,65% | 317.880,00 |
| 14.04.2026 | 7,51 | 7,77 | 7,51 | 7,74 | 3,06% | 315.514,00 |
| 13.04.2026 | 7,47 | 7,55 | 7,39 | 7,51 | -0,13% | 263.707,00 |
| 10.04.2026 | 7,61 | 7,69 | 7,50 | 7,52 | -1,44% | 467.066,00 |
| 09.04.2026 | 7,49 | 7,69 | 7,44 | 7,63 | 0,79% | 386.456,00 |
| 08.04.2026 | 7,58 | 7,68 | 7,37 | 7,57 | 3,84% | 314.929,00 |
| 07.04.2026 | 7,46 | 7,50 | 7,25 | 7,29 | -3,06% | 406.633,00 |
| 06.04.2026 | 7,34 | 7,54 | 7,34 | 7,52 | 1,48% | 403.441,00 |
| 02.04.2026 | 7,19 | 7,42 | 7,06 | 7,41 | 0,68% | 643.223,00 |
| 01.04.2026 | 7,27 | 7,46 | 7,27 | 7,36 | 1,10% | 340.124,00 |
| 31.03.2026 | 7,18 | 7,30 | 7,11 | 7,28 | 1,68% | 424.057,00 |
| 30.03.2026 | 7,18 | 7,24 | 7,10 | 7,16 | 0,42% | 387.336,00 |
| 27.03.2026 | 7,18 | 7,22 | 7,09 | 7,13 | -1,79% | 401.513,00 |
| 26.03.2026 | 7,23 | 7,34 | 7,17 | 7,26 | -0,41% | 328.103,00 |
| 25.03.2026 | 7,28 | 7,30 | 7,07 | 7,29 | 1,82% | 389.423,00 |
| 24.03.2026 | 7,11 | 7,39 | 7,06 | 7,16 | -0,42% | 421.400,00 |
| 23.03.2026 | 7,17 | 7,35 | 6,99 | 7,19 | 0,98% | 596.555,00 |
| 20.03.2026 | 7,16 | 7,24 | 7,07 | 7,12 | -0,28% | 1.632.368,00 |
| 19.03.2026 | 7,06 | 7,26 | 7,06 | 7,14 | -0,56% | 580.631,00 |
| 18.03.2026 | 7,21 | 7,26 | 7,12 | 7,18 | -1,24% | 524.398,00 |
| 17.03.2026 | 7,30 | 7,45 | 7,25 | 7,27 | 0,83% | 440.865,00 |
| 16.03.2026 | 7,29 | 7,37 | 7,18 | 7,21 | 0,56% | 406.501,00 |
| 13.03.2026 | 7,16 | 7,22 | 7,08 | 7,17 | 0,84% | 456.835,00 |
| 12.03.2026 | 7,20 | 7,23 | 7,07 | 7,11 | -2,74% | 418.528,00 |
| 11.03.2026 | 7,25 | 7,39 | 7,20 | 7,31 | -0,81% | 396.034,00 |
| 10.03.2026 | 7,45 | 7,60 | 7,27 | 7,37 | -1,21% | 529.174,00 |
| 09.03.2026 | 7,08 | 7,48 | 7,02 | 7,46 | -2,23% | 585.792,00 |
| 06.03.2026 | 7,55 | 7,67 | 7,44 | 7,63 | -0,39% | 498.278,00 |
| 05.03.2026 | 7,55 | 7,79 | 7,49 | 7,66 | 0,52% | 493.189,00 |
| 04.03.2026 | 7,66 | 7,69 | 7,38 | 7,62 | 0,79% | 814.721,00 |
| 03.03.2026 | 8,00 | 8,00 | 7,33 | 7,56 | -6,44% | 903.334,00 |
| 02.03.2026 | 8,27 | 8,38 | 8,06 | 8,08 | -4,72% | 751.731,00 |
| 27.02.2026 | 8,52 | 8,60 | 8,40 | 8,48 | -1,74% | 535.613,00 |
| 26.02.2026 | 8,55 | 8,71 | 8,52 | 8,63 | 0,94% | 407.127,00 |
| 25.02.2026 | 8,58 | 8,63 | 8,33 | 8,55 | 0,71% | 406.878,00 |
| 24.02.2026 | 8,50 | 8,73 | 8,48 | 8,49 | -0,82% | 385.331,00 |
| 23.02.2026 | 8,68 | 8,84 | 8,50 | 8,56 | -1,72% | 477.933,00 |
| 20.02.2026 | 8,58 | 8,75 | 8,49 | 8,71 | 0,58% | 639.042,00 |
| 19.02.2026 | 8,57 | 8,77 | 8,50 | 8,66 | 1,88% | 684.178,00 |
| 18.02.2026 | 8,58 | 8,58 | 8,33 | 8,50 | -1,28% | 661.332,00 |
| 17.02.2026 | 8,31 | 8,69 | 8,31 | 8,61 | 2,99% | 910.884,00 |
| 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 |