17,090$
-3,23%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 17,34 | 17,52 | 16,96 | 17,09 | -3,23% | 131.175,00 |
| 17.03.2026 | 17,75 | 17,96 | 17,51 | 17,66 | 0,68% | 117.766,00 |
| 16.03.2026 | 17,57 | 18,11 | 17,51 | 17,54 | 1,15% | 155.099,00 |
| 13.03.2026 | 17,45 | 17,58 | 16,89 | 17,34 | 0,76% | 162.464,00 |
| 12.03.2026 | 17,19 | 17,47 | 17,01 | 17,21 | -2,27% | 143.608,00 |
| 11.03.2026 | 17,92 | 17,92 | 17,42 | 17,61 | -1,23% | 95.411,00 |
| 10.03.2026 | 17,90 | 18,02 | 17,43 | 17,83 | 1,02% | 191.764,00 |
| 09.03.2026 | 16,74 | 17,72 | 16,72 | 17,65 | -1,01% | 141.163,00 |
| 06.03.2026 | 17,84 | 17,96 | 17,53 | 17,83 | -2,03% | 179.609,00 |
| 05.03.2026 | 19,21 | 19,24 | 18,04 | 18,20 | -5,85% | 269.087,00 |
| 04.03.2026 | 19,45 | 19,45 | 18,84 | 19,33 | -0,62% | 146.237,00 |
| 03.03.2026 | 19,66 | 19,86 | 19,12 | 19,45 | -3,19% | 143.238,00 |
| 02.03.2026 | 21,14 | 21,14 | 19,89 | 20,09 | -6,64% | 156.808,00 |
| 27.02.2026 | 21,88 | 22,15 | 21,45 | 21,52 | 1,70% | 165.457,00 |
| 26.02.2026 | 21,26 | 21,40 | 20,98 | 21,16 | -0,47% | 95.082,00 |
| 25.02.2026 | 21,34 | 21,45 | 20,69 | 21,26 | -1,85% | 104.282,00 |
| 24.02.2026 | 21,61 | 21,87 | 21,17 | 21,66 | -0,05% | 153.756,00 |
| 20.02.2026 | 20,25 | 22,22 | 20,15 | 21,67 | 5,45% | 222.568,00 |
| 19.02.2026 | 19,05 | 20,80 | 18,98 | 20,55 | 8,16% | 167.917,00 |
| 18.02.2026 | 22,52 | 22,52 | 18,57 | 19,00 | -8,03% | 233.836,00 |
| 17.02.2026 | 21,17 | 21,17 | 20,22 | 20,66 | -1,15% | 102.561,00 |
| 13.02.2026 | 20,92 | 21,38 | 20,65 | 20,90 | -0,29% | 93.946,00 |
| 12.02.2026 | 20,99 | 21,21 | 20,62 | 20,96 | -0,85% | 104.450,00 |
| 11.02.2026 | 21,36 | 21,37 | 20,84 | 21,14 | -1,35% | 94.719,00 |
| 10.02.2026 | 21,15 | 22,06 | 21,00 | 21,43 | 1,08% | 92.915,00 |
| 09.02.2026 | 21,55 | 21,55 | 20,57 | 21,20 | -0,66% | 95.785,00 |
| 06.02.2026 | 20,83 | 21,41 | 20,72 | 21,34 | 2,55% | 73.758,00 |
| 05.02.2026 | 21,06 | 21,06 | 20,30 | 20,81 | -0,43% | 88.877,00 |
| 04.02.2026 | 20,64 | 21,03 | 20,49 | 20,90 | 2,25% | 93.078,00 |
| 03.02.2026 | 21,53 | 21,70 | 20,24 | 20,44 | -5,63% | 103.579,00 |
| 02.02.2026 | 21,34 | 21,98 | 21,11 | 21,66 | -0,18% | 85.396,00 |
| 30.01.2026 | 21,54 | 21,93 | 21,35 | 21,70 | 0,09% | 107.046,00 |
| 29.01.2026 | 21,20 | 21,68 | 21,01 | 21,68 | 1,45% | 92.749,00 |
| 28.01.2026 | 22,15 | 22,18 | 21,32 | 21,37 | -3,48% | 143.163,00 |
| 27.01.2026 | 22,03 | 22,22 | 21,82 | 22,14 | -0,36% | 117.862,00 |
| 26.01.2026 | 22,24 | 22,59 | 21,81 | 22,22 | -1,29% | 98.113,00 |
| 22.01.2026 | 22,49 | 22,90 | 22,08 | 22,51 | 1,21% | 108.336,00 |
| 21.01.2026 | 22,24 | 22,67 | 21,92 | 22,24 | 1,23% | 115.195,00 |
| 20.01.2026 | 21,25 | 22,18 | 20,85 | 21,97 | 0,18% | 129.184,00 |
| 16.01.2026 | 21,59 | 22,17 | 21,44 | 21,93 | 1,53% | 133.740,00 |
| 15.01.2026 | 20,60 | 21,99 | 20,45 | 21,60 | 5,47% | 175.531,00 |
| 14.01.2026 | 20,30 | 20,77 | 20,20 | 20,48 | 0,84% | 116.685,00 |
| 13.01.2026 | 20,88 | 20,96 | 20,19 | 20,31 | -1,41% | 100.855,00 |
| 12.01.2026 | 20,24 | 21,35 | 20,20 | 20,60 | 3,78% | 156.339,00 |
| 09.01.2026 | 20,05 | 20,40 | 19,65 | 19,85 | -0,80% | 102.205,00 |
| 08.01.2026 | 19,36 | 20,24 | 19,21 | 20,01 | 2,25% | 117.601,00 |
| 07.01.2026 | 19,59 | 19,67 | 19,17 | 19,57 | 0,41% | 97.735,00 |
| 06.01.2026 | 19,09 | 19,58 | 19,00 | 19,49 | 2,52% | 120.374,00 |
| 05.01.2026 | 19,45 | 19,56 | 18,94 | 19,01 | -2,21% | 121.860,00 |
| 02.01.2026 | 19,61 | 19,72 | 19,28 | 19,44 | -0,97% | 96.062,00 |
| 31.12.2025 | 19,84 | 19,84 | 19,39 | 19,63 | -1,31% | 94.679,00 |
| 30.12.2025 | 19,75 | 19,98 | 19,62 | 19,89 | 0,81% | 83.155,00 |
| 29.12.2025 | 19,79 | 19,81 | 19,44 | 19,73 | -0,55% | 92.817,00 |
| 26.12.2025 | 19,99 | 20,00 | 19,60 | 19,84 | -0,80% | 100.472,00 |
| 24.12.2025 | 19,52 | 20,03 | 19,52 | 20,00 | 2,04% | 79.937,00 |
| 23.12.2025 | 19,62 | 19,69 | 19,40 | 19,60 | -0,46% | 148.534,00 |
| 22.12.2025 | 20,13 | 20,13 | 19,58 | 19,69 | -1,15% | 122.173,00 |
| 19.12.2025 | 20,25 | 20,51 | 19,53 | 19,92 | -2,11% | 440.563,00 |
| 18.12.2025 | 20,30 | 20,65 | 20,23 | 20,35 | -0,63% | 139.078,00 |
| 17.12.2025 | 20,34 | 20,64 | 20,14 | 20,48 | 0,74% | 141.620,00 |
| 16.12.2025 | 20,57 | 20,64 | 20,12 | 20,33 | 0,05% | 106.446,00 |
| 15.12.2025 | 20,56 | 20,77 | 20,27 | 20,32 | -0,54% | 127.938,00 |
| 12.12.2025 | 20,64 | 20,95 | 20,39 | 20,43 | -0,29% | 95.164,00 |
| 11.12.2025 | 20,88 | 21,11 | 20,39 | 20,49 | -1,82% | 115.410,00 |
| 10.12.2025 | 20,17 | 21,07 | 20,14 | 20,87 | 4,04% | 145.664,00 |
| 09.12.2025 | 19,58 | 20,13 | 19,39 | 20,06 | 3,35% | 108.850,00 |
| 08.12.2025 | 20,07 | 20,07 | 19,33 | 19,41 | -2,32% | 123.839,00 |
| 05.12.2025 | 19,65 | 20,18 | 19,51 | 19,87 | 1,33% | 105.928,00 |
| 04.12.2025 | 19,89 | 20,25 | 19,51 | 19,61 | -2,97% | 137.437,00 |
| 03.12.2025 | 19,93 | 20,40 | 19,74 | 20,21 | 1,97% | 122.161,00 |
| 02.12.2025 | 19,67 | 19,87 | 19,49 | 19,82 | 1,12% | 141.466,00 |
| 01.12.2025 | 19,68 | 20,00 | 19,55 | 19,60 | -1,26% | 172.623,00 |
| 28.11.2025 | 19,98 | 19,98 | 19,73 | 19,85 | -0,90% | 85.179,00 |
| 26.11.2025 | 19,72 | 20,30 | 19,72 | 20,03 | 1,16% | 148.866,00 |
| 25.11.2025 | 19,79 | 20,25 | 19,70 | 19,80 | 1,23% | 169.196,00 |
| 24.11.2025 | 19,35 | 19,70 | 19,23 | 19,56 | 4,77% | 446.511,00 |
| 20.11.2025 | 18,65 | 18,92 | 18,49 | 18,67 | -0,21% | 195.412,00 |
| 19.11.2025 | 18,59 | 18,95 | 18,48 | 18,71 | -0,27% | 217.600,00 |
| 18.11.2025 | 18,92 | 19,02 | 18,51 | 18,76 | -0,85% | 232.215,00 |
| 17.11.2025 | 18,95 | 19,24 | 18,74 | 18,92 | -2,32% | 175.349,00 |
| 13.11.2025 | 19,58 | 19,67 | 19,15 | 19,37 | -0,05% | 165.052,00 |
| 12.11.2025 | 19,07 | 19,44 | 18,89 | 19,38 | 1,95% | 198.037,00 |
| 11.11.2025 | 19,21 | 19,32 | 18,69 | 19,01 | -0,89% | 202.050,00 |
| 10.11.2025 | 19,42 | 19,49 | 19,09 | 19,18 | 0,26% | 195.618,00 |
| 07.11.2025 | 19,14 | 19,38 | 18,83 | 19,13 | -0,16% | 301.250,00 |
| 06.11.2025 | 20,36 | 20,61 | 19,15 | 19,16 | -6,12% | 318.425,00 |
| 05.11.2025 | 20,63 | 20,74 | 20,09 | 20,41 | -0,68% | 194.589,00 |
| 04.11.2025 | 21,10 | 21,14 | 20,41 | 20,55 | -3,29% | 314.397,00 |
| 03.11.2025 | 21,15 | 21,60 | 20,94 | 21,25 | 0,47% | 281.289,00 |
| 31.10.2025 | 19,80 | 21,30 | 19,60 | 21,15 | 7,14% | 520.618,00 |
| 30.10.2025 | 19,51 | 20,06 | 19,45 | 19,74 | 0,66% | 2.339.164,00 |
| 29.10.2025 | 20,06 | 20,21 | 19,52 | 19,61 | -3,54% | 423.907,00 |
| 28.10.2025 | 19,85 | 20,37 | 19,68 | 20,33 | 1,14% | 538.786,00 |
| 27.10.2025 | 20,42 | 20,87 | 19,94 | 20,10 | -3,37% | 406.045,00 |
| 24.10.2025 | 20,83 | 21,15 | 20,52 | 20,80 | 0,82% | 230.414,00 |
| 23.10.2025 | 19,10 | 20,78 | 18,70 | 20,63 | -1,34% | 335.895,00 |
| 22.10.2025 | 21,03 | 21,19 | 20,56 | 20,91 | -0,57% | 277.017,00 |
| 21.10.2025 | 20,78 | 21,39 | 20,54 | 21,03 | 1,69% | 202.156,00 |
| 20.10.2025 | 21,00 | 21,42 | 20,61 | 20,68 | -1,01% | 265.084,00 |
| 17.10.2025 | 21,15 | 21,27 | 20,74 | 20,89 | -0,85% | 217.063,00 |