32,240$
5,26%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 31,02 | 32,32 | 30,91 | 32,24 | 5,26% | 121.425,00 |
| 21.08.2025 | 30,83 | 31,02 | 30,44 | 30,63 | -1,57% | 98.067,00 |
| 20.08.2025 | 30,78 | 31,19 | 30,60 | 31,12 | 0,55% | 101.054,00 |
| 19.08.2025 | 30,57 | 31,20 | 30,43 | 30,95 | 2,08% | 65.468,00 |
| 18.08.2025 | 30,48 | 30,95 | 30,19 | 30,32 | -0,26% | 82.336,00 |
| 15.08.2025 | 30,69 | 30,73 | 30,03 | 30,40 | -0,43% | 100.923,00 |
| 14.08.2025 | 30,78 | 30,78 | 30,14 | 30,53 | -2,43% | 83.386,00 |
| 13.08.2025 | 30,25 | 31,48 | 30,15 | 31,29 | 4,06% | 123.967,00 |
| 12.08.2025 | 29,62 | 30,17 | 29,48 | 30,07 | 2,56% | 111.158,00 |
| 11.08.2025 | 29,06 | 29,58 | 28,99 | 29,32 | 1,63% | 99.146,00 |
| 08.08.2025 | 29,53 | 29,53 | 28,84 | 28,85 | -0,48% | 93.278,00 |
| 07.08.2025 | 29,27 | 29,37 | 28,88 | 28,99 | -0,17% | 101.778,00 |
| 06.08.2025 | 28,71 | 29,36 | 28,59 | 29,04 | 0,62% | 105.034,00 |
| 05.08.2025 | 29,34 | 30,06 | 28,86 | 28,86 | -0,82% | 125.910,00 |
| 04.08.2025 | 28,95 | 29,37 | 28,93 | 29,10 | 0,83% | 100.116,00 |
| 01.08.2025 | 29,32 | 29,67 | 28,45 | 28,86 | -1,80% | 166.358,00 |
| 31.07.2025 | 29,38 | 29,88 | 28,89 | 29,39 | -0,44% | 158.371,00 |
| 30.07.2025 | 30,82 | 30,83 | 29,44 | 29,52 | -2,45% | 126.427,00 |
| 29.07.2025 | 31,23 | 31,40 | 30,25 | 30,26 | -3,75% | 105.383,00 |
| 28.07.2025 | 31,84 | 32,11 | 31,41 | 31,44 | -1,60% | 133.096,00 |
| 25.07.2025 | 32,32 | 32,49 | 31,87 | 31,95 | -0,44% | 175.530,00 |
| 24.07.2025 | 35,43 | 35,43 | 32,09 | 32,09 | -9,43% | 218.204,00 |
| 23.07.2025 | 37,00 | 38,32 | 34,46 | 35,43 | 12,37% | 370.392,00 |
| 22.07.2025 | 30,74 | 31,74 | 30,39 | 31,53 | 4,09% | 150.945,00 |
| 21.07.2025 | 30,55 | 30,88 | 30,25 | 30,29 | -0,20% | 106.656,00 |
| 18.07.2025 | 30,93 | 30,93 | 30,10 | 30,35 | -0,91% | 110.266,00 |
| 17.07.2025 | 31,44 | 31,67 | 30,41 | 30,63 | -2,23% | 123.029,00 |
| 16.07.2025 | 31,61 | 31,89 | 31,11 | 31,33 | 0,03% | 95.578,00 |
| 15.07.2025 | 32,60 | 32,73 | 31,29 | 31,32 | -3,90% | 147.282,00 |
| 14.07.2025 | 32,82 | 32,82 | 31,99 | 32,59 | -1,21% | 121.912,00 |
| 11.07.2025 | 33,10 | 33,13 | 32,59 | 32,99 | -1,26% | 105.561,00 |
| 10.07.2025 | 32,71 | 33,95 | 32,71 | 33,41 | 2,05% | 103.890,00 |
| 09.07.2025 | 32,61 | 32,79 | 32,22 | 32,74 | 0,09% | 89.574,00 |
| 08.07.2025 | 32,25 | 32,98 | 32,01 | 32,71 | 1,81% | 115.949,00 |
| 07.07.2025 | 32,71 | 32,99 | 32,11 | 32,13 | -1,95% | 123.922,00 |
| 03.07.2025 | 32,55 | 32,81 | 32,30 | 32,77 | 0,99% | 55.638,00 |
| 02.07.2025 | 31,92 | 32,48 | 31,58 | 32,45 | 1,79% | 98.740,00 |
| 01.07.2025 | 30,62 | 32,33 | 30,49 | 31,88 | 4,42% | 153.539,00 |
| 30.06.2025 | 31,34 | 31,34 | 30,36 | 30,53 | -1,93% | 142.000,00 |
| 27.06.2025 | 30,60 | 31,43 | 30,60 | 31,13 | 0,84% | 228.823,00 |
| 26.06.2025 | 31,02 | 31,20 | 30,61 | 30,87 | 0,06% | 145.085,00 |
| 25.06.2025 | 30,64 | 30,90 | 30,33 | 30,85 | 0,46% | 137.513,00 |
| 24.06.2025 | 30,82 | 30,95 | 30,23 | 30,71 | 1,19% | 229.648,00 |
| 23.06.2025 | 30,46 | 30,72 | 29,68 | 30,35 | -0,65% | 187.103,00 |
| 20.06.2025 | 30,46 | 30,76 | 30,23 | 30,55 | 0,36% | 287.225,00 |
| 18.06.2025 | 30,38 | 31,20 | 30,38 | 30,44 | -0,03% | 190.943,00 |
| 17.06.2025 | 30,42 | 30,68 | 30,23 | 30,45 | -1,30% | 201.765,00 |
| 16.06.2025 | 29,64 | 30,86 | 29,59 | 30,85 | 4,40% | 141.993,00 |
| 13.06.2025 | 29,46 | 29,72 | 29,29 | 29,55 | -0,77% | 171.587,00 |
| 12.06.2025 | 29,64 | 29,81 | 29,37 | 29,78 | -0,23% | 84.613,00 |
| 11.06.2025 | 30,98 | 31,03 | 29,80 | 29,85 | -3,27% | 112.464,00 |
| 10.06.2025 | 30,03 | 30,89 | 29,94 | 30,86 | 3,52% | 141.473,00 |
| 09.06.2025 | 29,67 | 30,00 | 29,35 | 29,81 | 1,46% | 136.188,00 |
| 06.06.2025 | 29,33 | 29,56 | 29,01 | 29,38 | 1,07% | 115.728,00 |
| 05.06.2025 | 29,46 | 29,62 | 28,99 | 29,07 | -2,25% | 104.049,00 |
| 04.06.2025 | 29,88 | 30,35 | 29,57 | 29,74 | -0,37% | 105.401,00 |
| 03.06.2025 | 29,07 | 29,85 | 28,92 | 29,85 | 2,12% | 127.265,00 |
| 02.06.2025 | 29,79 | 29,79 | 29,10 | 29,23 | -2,14% | 162.590,00 |
| 30.05.2025 | 30,07 | 30,20 | 29,82 | 29,87 | -0,99% | 184.146,00 |
| 29.05.2025 | 29,74 | 30,24 | 29,67 | 30,17 | 1,58% | 114.014,00 |
| 28.05.2025 | 30,35 | 30,45 | 29,68 | 29,70 | -2,27% | 115.917,00 |
| 27.05.2025 | 29,81 | 30,43 | 29,79 | 30,39 | 3,30% | 118.898,00 |
| 23.05.2025 | 29,60 | 29,72 | 28,96 | 29,42 | -2,13% | 125.464,00 |
| 22.05.2025 | 29,60 | 30,33 | 29,57 | 30,06 | 1,01% | 125.592,00 |
| 21.05.2025 | 29,85 | 30,10 | 29,52 | 29,76 | -0,90% | 164.852,00 |
| 20.05.2025 | 30,04 | 30,43 | 29,79 | 30,03 | -0,13% | 165.338,00 |
| 19.05.2025 | 30,03 | 30,11 | 29,68 | 30,07 | -0,66% | 129.263,00 |
| 16.05.2025 | 29,96 | 30,31 | 29,85 | 30,27 | 0,87% | 154.396,00 |
| 15.05.2025 | 28,96 | 30,01 | 28,75 | 30,01 | 2,74% | 193.450,00 |
| 14.05.2025 | 29,63 | 29,63 | 29,08 | 29,21 | -1,78% | 251.993,00 |
| 13.05.2025 | 30,09 | 30,16 | 29,31 | 29,74 | -0,93% | 247.278,00 |
| 12.05.2025 | 30,70 | 31,49 | 29,36 | 30,02 | 1,76% | 241.606,00 |
| 09.05.2025 | 29,49 | 29,94 | 29,16 | 29,50 | 1,10% | 255.340,00 |
| 08.05.2025 | 28,56 | 29,37 | 28,28 | 29,18 | 2,82% | 230.180,00 |
| 07.05.2025 | 28,75 | 28,85 | 28,17 | 28,38 | -0,32% | 249.183,00 |
| 06.05.2025 | 28,54 | 28,68 | 27,82 | 28,47 | -1,59% | 225.275,00 |
| 05.05.2025 | 29,34 | 29,84 | 28,81 | 28,93 | -1,73% | 268.541,00 |
| 02.05.2025 | 28,31 | 29,69 | 28,24 | 29,44 | 4,99% | 200.746,00 |
| 01.05.2025 | 27,79 | 28,29 | 27,50 | 28,04 | -0,18% | 223.373,00 |
| 30.04.2025 | 27,65 | 28,41 | 27,43 | 28,09 | 0,72% | 241.188,00 |
| 29.04.2025 | 27,68 | 28,15 | 27,39 | 27,89 | 1,27% | 220.213,00 |
| 28.04.2025 | 27,19 | 27,67 | 26,83 | 27,54 | 1,32% | 223.722,00 |
| 25.04.2025 | 26,89 | 27,20 | 26,46 | 27,18 | 0,30% | 295.874,00 |
| 24.04.2025 | 25,40 | 27,16 | 25,02 | 27,10 | 6,57% | 306.356,00 |
| 23.04.2025 | 25,50 | 28,35 | 25,13 | 25,43 | 4,91% | 281.865,00 |
| 22.04.2025 | 24,17 | 24,37 | 23,68 | 24,24 | 1,72% | 224.566,00 |
| 21.04.2025 | 23,61 | 23,94 | 23,10 | 23,83 | 0,38% | 232.978,00 |
| 17.04.2025 | 23,26 | 24,22 | 23,26 | 23,74 | 1,32% | 261.409,00 |
| 16.04.2025 | 24,04 | 24,38 | 23,28 | 23,43 | -2,42% | 188.553,00 |
| 15.04.2025 | 24,41 | 24,55 | 23,90 | 24,01 | -1,96% | 176.045,00 |
| 14.04.2025 | 24,80 | 24,99 | 24,25 | 24,49 | -1,01% | 180.128,00 |
| 11.04.2025 | 24,50 | 24,76 | 23,86 | 24,74 | 0,00% | 206.450,00 |
| 10.04.2025 | 24,94 | 25,51 | 24,45 | 24,74 | -2,14% | 261.991,00 |
| 09.04.2025 | 24,33 | 26,44 | 24,01 | 25,28 | 4,42% | 246.026,00 |
| 08.04.2025 | 25,14 | 25,24 | 24,04 | 24,21 | -1,98% | 231.149,00 |
| 07.04.2025 | 25,13 | 25,62 | 23,67 | 24,70 | -3,06% | 297.310,00 |
| 04.04.2025 | 25,41 | 25,56 | 24,55 | 25,48 | 0,04% | 226.252,00 |
| 03.04.2025 | 26,42 | 26,42 | 25,26 | 25,47 | -6,19% | 187.683,00 |
| 02.04.2025 | 26,93 | 27,24 | 26,41 | 27,15 | -0,40% | 127.276,00 |
| 01.04.2025 | 26,76 | 27,33 | 26,40 | 27,26 | 1,08% | 157.691,00 |