38,610$
0,94%
Echtzeit-Aktienkurs USANA Health Sciences
Bid:
Ask:
Aktienkurse zur USANA Health Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 38,48 | 38,71 | 37,87 | 38,61 | 0,94% | 64.647,00 |
| 03.12.2024 | 39,50 | 39,74 | 38,23 | 38,25 | -4,42% | 58.242,00 |
| 02.12.2024 | 38,52 | 40,42 | 38,49 | 40,02 | 3,87% | 102.414,00 |
| 29.11.2024 | 38,94 | 39,37 | 38,37 | 38,53 | -1,61% | 80.216,00 |
| 27.11.2024 | 38,44 | 39,18 | 38,21 | 39,16 | 2,94% | 87.696,00 |
| 26.11.2024 | 39,66 | 39,88 | 37,90 | 38,04 | -4,71% | 65.285,00 |
| 25.11.2024 | 40,22 | 40,79 | 39,84 | 39,92 | 0,05% | 110.442,00 |
| 22.11.2024 | 39,59 | 40,22 | 39,50 | 39,90 | 0,96% | 83.194,00 |
| 20.11.2024 | 38,87 | 39,53 | 38,85 | 39,52 | 1,23% | 66.309,00 |
| 19.11.2024 | 38,84 | 39,49 | 38,55 | 39,04 | -0,86% | 73.243,00 |
| 18.11.2024 | 40,19 | 40,38 | 39,28 | 39,38 | -2,38% | 70.863,00 |
| 15.11.2024 | 39,88 | 40,67 | 39,66 | 40,34 | 2,28% | 80.314,00 |
| 14.11.2024 | 40,92 | 40,98 | 39,13 | 39,44 | -3,59% | 65.208,00 |
| 13.11.2024 | 40,80 | 41,52 | 40,58 | 40,91 | 0,96% | 69.876,00 |
| 12.11.2024 | 41,05 | 41,18 | 40,40 | 40,52 | -1,86% | 81.347,00 |
| 11.11.2024 | 40,87 | 41,84 | 40,40 | 41,29 | 2,58% | 90.775,00 |
| 08.11.2024 | 40,35 | 40,59 | 39,94 | 40,25 | -0,69% | 117.976,00 |
| 07.11.2024 | 40,29 | 40,95 | 40,14 | 40,53 | 0,50% | 84.815,00 |
| 06.11.2024 | 40,00 | 41,17 | 39,84 | 40,33 | 3,46% | 121.325,00 |
| 05.11.2024 | 37,71 | 39,16 | 37,57 | 38,98 | 2,82% | 95.826,00 |
| 04.11.2024 | 37,40 | 38,30 | 37,28 | 37,91 | 1,66% | 67.138,00 |
| 01.11.2024 | 36,90 | 37,35 | 36,84 | 37,29 | 0,95% | 76.664,00 |
| 31.10.2024 | 36,58 | 37,25 | 36,37 | 36,94 | 0,54% | 97.661,00 |
| 30.10.2024 | 36,96 | 37,66 | 36,59 | 36,74 | -1,50% | 64.005,00 |
| 29.10.2024 | 36,96 | 37,85 | 36,79 | 37,30 | 0,00% | 84.998,00 |
| 28.10.2024 | 37,09 | 38,18 | 37,01 | 37,30 | 1,33% | 94.608,00 |
| 25.10.2024 | 38,10 | 38,10 | 36,81 | 36,81 | -2,64% | 115.768,00 |
| 24.10.2024 | 36,69 | 37,92 | 36,69 | 37,81 | 3,36% | 165.943,00 |
| 23.10.2024 | 34,37 | 36,62 | 34,37 | 36,58 | 6,09% | 158.106,00 |
| 22.10.2024 | 34,87 | 35,16 | 34,15 | 34,48 | -1,63% | 117.667,00 |
| 21.10.2024 | 35,76 | 35,76 | 34,77 | 35,05 | -2,23% | 91.961,00 |
| 18.10.2024 | 36,35 | 36,35 | 35,79 | 35,85 | -1,05% | 49.248,00 |
| 17.10.2024 | 36,63 | 36,63 | 35,71 | 36,23 | -1,25% | 50.605,00 |
| 16.10.2024 | 36,40 | 37,07 | 36,39 | 36,69 | 1,27% | 75.473,00 |
| 15.10.2024 | 35,60 | 36,64 | 35,58 | 36,23 | 1,71% | 86.359,00 |
| 14.10.2024 | 36,07 | 36,19 | 35,60 | 35,62 | -0,47% | 59.790,00 |
| 11.10.2024 | 35,72 | 36,18 | 35,72 | 35,79 | 0,00% | 47.949,00 |
| 10.10.2024 | 35,13 | 35,79 | 34,76 | 35,79 | 1,02% | 85.977,00 |
| 09.10.2024 | 36,08 | 36,58 | 35,34 | 35,43 | -1,77% | 58.755,00 |
| 08.10.2024 | 35,32 | 36,12 | 34,90 | 36,07 | 1,72% | 109.137,00 |
| 07.10.2024 | 35,80 | 36,01 | 35,20 | 35,46 | -1,34% | 58.096,00 |
| 04.10.2024 | 36,01 | 36,42 | 35,73 | 35,94 | 1,44% | 90.553,00 |
| 03.10.2024 | 36,18 | 36,34 | 35,37 | 35,43 | -2,64% | 63.717,00 |
| 02.10.2024 | 37,39 | 37,71 | 36,37 | 36,39 | -2,23% | 66.117,00 |
| 01.10.2024 | 38,22 | 38,22 | 36,63 | 37,22 | -1,85% | 143.582,00 |
| 30.09.2024 | 37,77 | 38,17 | 37,30 | 37,92 | 0,00% | 82.539,00 |
| 27.09.2024 | 38,30 | 38,90 | 37,51 | 37,92 | 0,24% | 87.561,00 |
| 26.09.2024 | 37,15 | 38,05 | 37,00 | 37,83 | 3,62% | 95.292,00 |
| 25.09.2024 | 38,01 | 38,01 | 36,44 | 36,51 | -3,77% | 117.204,00 |
| 24.09.2024 | 38,42 | 38,63 | 37,89 | 37,94 | -0,37% | 50.555,00 |
| 23.09.2024 | 38,91 | 38,97 | 37,97 | 38,08 | -1,35% | 111.561,00 |
| 20.09.2024 | 40,00 | 40,21 | 38,58 | 38,60 | -3,93% | 343.144,00 |
| 19.09.2024 | 40,71 | 41,28 | 40,08 | 40,18 | 0,90% | 65.137,00 |
| 18.09.2024 | 39,95 | 40,93 | 39,60 | 39,82 | -0,35% | 66.826,00 |
| 17.09.2024 | 38,80 | 40,68 | 38,62 | 39,96 | 4,31% | 150.290,00 |
| 16.09.2024 | 38,77 | 38,90 | 37,83 | 38,31 | -0,29% | 51.668,00 |
| 13.09.2024 | 38,58 | 39,14 | 38,15 | 38,42 | 0,87% | 46.062,00 |
| 12.09.2024 | 37,66 | 38,40 | 37,38 | 38,09 | 2,17% | 72.406,00 |
| 11.09.2024 | 37,03 | 37,35 | 36,30 | 37,28 | -0,24% | 61.230,00 |
| 10.09.2024 | 36,10 | 37,38 | 36,10 | 37,37 | 3,52% | 86.676,00 |
| 09.09.2024 | 37,62 | 37,78 | 36,05 | 36,10 | -4,24% | 62.657,00 |
| 06.09.2024 | 39,10 | 39,10 | 37,64 | 37,70 | -3,18% | 42.238,00 |
| 05.09.2024 | 39,44 | 39,57 | 38,88 | 38,94 | -1,52% | 47.654,00 |
| 04.09.2024 | 39,38 | 40,17 | 39,14 | 39,54 | 0,30% | 44.275,00 |
| 03.09.2024 | 40,40 | 40,61 | 39,40 | 39,42 | -3,43% | 65.939,00 |
| 30.08.2024 | 40,56 | 41,01 | 40,30 | 40,82 | 0,44% | 63.008,00 |
| 29.08.2024 | 40,74 | 41,03 | 40,27 | 40,64 | 0,59% | 41.753,00 |
| 28.08.2024 | 40,31 | 40,48 | 39,80 | 40,40 | -0,52% | 44.903,00 |
| 27.08.2024 | 40,93 | 40,93 | 40,21 | 40,61 | -1,29% | 48.841,00 |
| 26.08.2024 | 41,37 | 41,49 | 41,03 | 41,14 | 0,51% | 61.980,00 |
| 23.08.2024 | 39,87 | 40,99 | 39,52 | 40,93 | 3,78% | 79.015,00 |
| 22.08.2024 | 39,91 | 40,42 | 38,98 | 39,44 | -1,20% | 85.769,00 |
| 21.08.2024 | 39,53 | 39,95 | 39,29 | 39,92 | 1,84% | 58.121,00 |
| 20.08.2024 | 40,05 | 40,05 | 38,97 | 39,20 | -2,68% | 66.687,00 |
| 19.08.2024 | 39,47 | 40,40 | 39,47 | 40,28 | 1,95% | 79.618,00 |
| 16.08.2024 | 39,06 | 39,68 | 39,06 | 39,51 | 0,95% | 55.906,00 |
| 15.08.2024 | 39,07 | 39,87 | 39,02 | 39,14 | 2,19% | 66.908,00 |
| 14.08.2024 | 38,62 | 38,69 | 37,68 | 38,30 | -0,57% | 67.379,00 |
| 13.08.2024 | 37,94 | 38,54 | 37,45 | 38,52 | 2,83% | 101.168,00 |
| 12.08.2024 | 39,20 | 39,29 | 37,35 | 37,46 | -3,85% | 62.933,00 |
| 09.08.2024 | 39,40 | 39,40 | 38,58 | 38,96 | -0,61% | 67.714,00 |
| 08.08.2024 | 40,22 | 40,66 | 38,95 | 39,20 | -1,28% | 62.175,00 |
| 07.08.2024 | 39,99 | 40,58 | 39,49 | 39,71 | 0,53% | 63.649,00 |
| 06.08.2024 | 39,50 | 40,57 | 39,12 | 39,50 | 0,25% | 101.373,00 |
| 05.08.2024 | 41,51 | 41,51 | 38,67 | 39,40 | -7,99% | 147.788,00 |
| 02.08.2024 | 42,38 | 43,26 | 42,17 | 42,82 | -1,22% | 66.388,00 |
| 01.08.2024 | 44,75 | 44,75 | 42,74 | 43,35 | -2,80% | 77.260,00 |
| 31.07.2024 | 43,70 | 45,86 | 43,15 | 44,60 | 1,99% | 71.657,00 |
| 30.07.2024 | 43,37 | 43,85 | 42,59 | 43,73 | 0,76% | 72.458,00 |
| 29.07.2024 | 42,61 | 43,53 | 42,28 | 43,40 | 1,83% | 75.585,00 |
| 26.07.2024 | 42,25 | 42,97 | 41,57 | 42,62 | 1,86% | 73.265,00 |
| 25.07.2024 | 44,35 | 44,59 | 41,72 | 41,84 | -5,96% | 118.824,00 |
| 24.07.2024 | 40,51 | 45,29 | 40,51 | 44,49 | -3,20% | 153.755,00 |
| 23.07.2024 | 45,75 | 46,44 | 45,42 | 45,96 | -0,52% | 101.257,00 |
| 22.07.2024 | 46,27 | 46,31 | 44,65 | 46,20 | -0,13% | 97.817,00 |
| 19.07.2024 | 46,66 | 46,95 | 45,81 | 46,26 | -1,11% | 62.532,00 |
| 18.07.2024 | 46,81 | 47,91 | 46,29 | 46,78 | -0,89% | 55.280,00 |
| 17.07.2024 | 46,82 | 48,85 | 46,82 | 47,20 | 0,00% | 62.276,00 |
| 16.07.2024 | 45,79 | 47,26 | 45,07 | 47,20 | 4,36% | 71.955,00 |
| 15.07.2024 | 45,78 | 46,48 | 45,06 | 45,23 | -0,18% | 61.460,00 |