18,400€
8,88%
Echtzeit-Aktienkurs USANA Health Sciences
Bid:
Ask:
Aktienkurse zur USANA Health Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 17,20 | 17,90 | 17,20 | 17,90 | 5,92% | - |
| 19.02.2026 | 15,80 | 16,90 | 15,80 | 16,90 | -4,52% | - |
| 18.02.2026 | 18,00 | 18,00 | 17,70 | 17,70 | 4,73% | 100,00 |
| 17.02.2026 | 17,30 | 17,30 | 16,90 | 16,90 | -1,17% | - |
| 16.02.2026 | 17,30 | 17,30 | 17,10 | 17,10 | 0,00% | - |
| 13.02.2026 | 17,40 | 17,40 | 17,10 | 17,10 | 0,59% | - |
| 12.02.2026 | 17,50 | 17,50 | 17,00 | 17,00 | -1,16% | - |
| 11.02.2026 | 17,70 | 17,70 | 17,20 | 17,20 | -1,71% | - |
| 10.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 09.02.2026 | 17,70 | 17,70 | 17,00 | 17,10 | -1,72% | 22,00 |
| 06.02.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 2,96% | - |
| 05.02.2026 | 17,40 | 17,40 | 16,90 | 16,90 | -1,17% | - |
| 04.02.2026 | 17,00 | 17,10 | 17,00 | 17,10 | 2,40% | - |
| 03.02.2026 | 18,00 | 18,00 | 16,70 | 16,70 | -5,65% | - |
| 02.02.2026 | 18,00 | 18,00 | 17,70 | 17,70 | 0,00% | - |
| 30.01.2026 | 17,90 | 17,90 | 17,70 | 17,70 | 1,14% | - |
| 29.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 28.01.2026 | 18,10 | 18,10 | 17,30 | 17,30 | -2,26% | - |
| 27.01.2026 | 18,40 | 18,40 | 17,70 | 17,70 | -2,21% | - |
| 26.01.2026 | 18,70 | 18,70 | 18,10 | 18,10 | -1,63% | - |
| 23.01.2026 | 18,80 | 18,80 | 18,40 | 18,40 | -0,54% | - |
| 22.01.2026 | 18,70 | 18,70 | 18,50 | 18,50 | 0,54% | - |
| 21.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 20.01.2026 | 18,50 | 18,50 | 18,20 | 18,20 | -0,55% | - |
| 19.01.2026 | 18,50 | 18,50 | 18,30 | 18,30 | -0,54% | - |
| 16.01.2026 | 18,30 | 18,90 | 18,30 | 18,40 | 1,10% | 61,00 |
| 15.01.2026 | 17,30 | 18,20 | 17,30 | 18,20 | 7,06% | - |
| 14.01.2026 | 17,10 | 17,10 | 17,00 | 17,00 | 0,59% | - |
| 13.01.2026 | 17,40 | 17,40 | 16,90 | 16,90 | -11,05% | - |
| 12.01.2026 | 16,70 | 19,00 | 16,70 | 19,00 | 15,15% | 160,00 |
| 09.01.2026 | 16,90 | 16,90 | 16,50 | 16,50 | 0,00% | - |
| 08.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 07.01.2026 | 16,40 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 06.01.2026 | 15,90 | 16,20 | 15,90 | 16,20 | 3,18% | - |
| 05.01.2026 | 16,40 | 16,40 | 15,70 | 15,70 | -3,09% | - |
| 02.01.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | - |
| 30.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 29.12.2025 | 16,60 | 16,60 | 16,20 | 16,20 | 0,62% | - |
| 23.12.2025 | 16,40 | 16,40 | 16,10 | 16,10 | 0,00% | - |
| 22.12.2025 | 16,70 | 16,70 | 16,10 | 16,10 | 0,00% | - |
| 19.12.2025 | 17,10 | 17,10 | 16,10 | 16,10 | -4,17% | - |
| 18.12.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -0,59% | - |
| 17.12.2025 | 17,10 | 17,10 | 16,90 | 16,90 | 1,20% | - |
| 16.12.2025 | 17,00 | 17,00 | 16,70 | 16,70 | -0,60% | - |
| 15.12.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -0,59% | - |
| 12.12.2025 | 17,20 | 17,20 | 16,90 | 16,90 | 0,00% | - |
| 11.12.2025 | 17,60 | 17,60 | 16,90 | 16,90 | -2,31% | - |
| 10.12.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 3,59% | - |
| 09.12.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 3,73% | - |
| 08.12.2025 | 16,80 | 16,80 | 16,10 | 16,10 | -1,83% | - |
| 05.12.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -3,53% | - |
| 04.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 03.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 02.12.2025 | 16,60 | 16,60 | 16,50 | 16,50 | 1,23% | - |
| 01.12.2025 | 16,80 | 16,80 | 16,30 | 16,30 | -1,81% | - |
| 28.11.2025 | 17,00 | 17,00 | 16,60 | 16,60 | -0,60% | - |
| 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% | - |