17,250€
2,07%
Echtzeit-Aktienkurs USANA Health Sciences
Bid:
Ask:
Aktienkurse zur USANA Health Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 17,00 | 17,00 | 16,70 | 16,70 | -1,18% | - |
| 26.11.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 2,42% | - |
| 25.11.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 0,61% | - |
| 24.11.2025 | 16,80 | 16,80 | 16,40 | 16,40 | -1,20% | - |
| 21.11.2025 | 15,90 | 16,60 | 15,90 | 16,60 | 5,73% | - |
| 20.11.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -0,63% | - |
| 19.11.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,64% | - |
| 18.11.2025 | 16,00 | 16,00 | 15,70 | 15,70 | 0,00% | - |
| 17.11.2025 | 16,30 | 16,30 | 15,70 | 15,70 | -1,26% | - |
| 14.11.2025 | 16,40 | 16,40 | 15,90 | 15,90 | -1,24% | - |
| 13.11.2025 | 16,50 | 16,50 | 16,10 | 16,10 | 0,00% | - |
| 12.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 11.11.2025 | 16,30 | 16,30 | 15,80 | 15,80 | -1,86% | - |
| 10.11.2025 | 16,30 | 16,30 | 16,10 | 16,10 | 1,26% | - |
| 07.11.2025 | 16,30 | 16,30 | 15,90 | 15,90 | -1,85% | - |
| 06.11.2025 | 17,40 | 17,40 | 16,20 | 16,20 | -7,95% | - |
| 05.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 04.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 03.11.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,56% | - |
| 31.10.2025 | 16,80 | 17,80 | 16,80 | 17,80 | 7,88% | - |
| 30.10.2025 | 16,60 | 16,60 | 16,50 | 16,50 | 1,23% | - |
| 29.10.2025 | 17,20 | 17,20 | 16,30 | 16,30 | -3,55% | - |
| 28.10.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 1,20% | - |
| 27.10.2025 | 17,60 | 17,90 | 16,70 | 16,70 | -4,02% | 328,00 |
| 24.10.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 0,58% | - |
| 23.10.2025 | 17,70 | 17,70 | 17,30 | 17,30 | -0,57% | 100,00 |
| 22.10.2025 | 17,80 | 17,80 | 17,40 | 17,40 | -1,14% | - |
| 21.10.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 2,33% | - |
| 20.10.2025 | 17,60 | 17,60 | 17,20 | 17,20 | -0,58% | - |
| 17.10.2025 | 17,70 | 17,70 | 17,30 | 17,30 | -0,57% | - |
| 16.10.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 1,75% | - |
| 15.10.2025 | 17,90 | 17,90 | 17,10 | 17,10 | -2,84% | - |
| 14.10.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 2,33% | - |
| 13.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -14,00% | - |
| 10.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -9,91% | - |
| 09.10.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 08.10.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 07.10.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 06.10.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | - |
| 03.10.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 02.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 01.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 30.09.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | - |
| 29.09.2025 | 24,00 | 24,00 | 23,20 | 23,20 | -2,52% | - |
| 26.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 25.09.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | - |
| 24.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 23.09.2025 | 24,80 | 24,80 | 24,00 | 24,00 | -3,23% | - |
| 22.09.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 19.09.2025 | 25,80 | 25,80 | 24,80 | 24,80 | -3,13% | - |
| 18.09.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 0,79% | - |
| 17.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 16.09.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 15.09.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -1,57% | - |
| 12.09.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -2,31% | - |
| 11.09.2025 | 25,80 | 26,10 | 25,40 | 26,00 | 1,56% | - |
| 10.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 05.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 04.09.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 03.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 02.09.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 01.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 29.08.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 28.08.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -2,22% | - |
| 27.08.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 2,27% | - |
| 26.08.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -2,22% | - |
| 25.08.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | - |
| 22.08.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 4,65% | - |
| 21.08.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,53% | - |
| 20.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.08.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 3,15% | - |
| 18.08.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 15.08.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -0,78% | - |
| 14.08.2025 | 26,40 | 26,40 | 25,60 | 25,60 | -2,29% | - |
| 13.08.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 3,97% | - |
| 12.08.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 2,44% | - |
| 11.08.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 08.08.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 07.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 06.08.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 05.08.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 04.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 01.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 31.07.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 30.07.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | - |
| 29.07.2025 | 26,80 | 26,80 | 25,80 | 25,80 | -3,01% | - |
| 28.07.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | - |
| 25.07.2025 | 26,80 | 27,00 | 26,40 | 27,00 | 0,00% | - |
| 24.07.2025 | 29,60 | 29,60 | 27,00 | 27,00 | 3,85% | - |
| 23.07.2025 | 28,00 | 28,00 | 26,00 | 26,00 | -1,52% | - |
| 22.07.2025 | 25,60 | 26,40 | 25,60 | 26,40 | 3,94% | - |
| 21.07.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -2,31% | - |
| 18.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 17.07.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -2,27% | - |
| 16.07.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 15.07.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -2,92% | - |
| 14.07.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 11.07.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | - |
| 10.07.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 2,92% | - |
| 09.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |