23,900€
3,02%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 24.04.2025 | 22,00 | 23,20 | 22,00 | 23,20 | 5,45% | - |
| 23.04.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 6,80% | - |
| 22.04.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 17.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 16.04.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | - |
| 15.04.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 14.04.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | - |
| 11.04.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -3,67% | - |
| 10.04.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -4,39% | - |
| 09.04.2025 | 21,60 | 22,80 | 21,60 | 22,80 | 6,54% | - |
| 08.04.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -2,73% | - |
| 07.04.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -2,65% | - |
| 04.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 03.04.2025 | 24,40 | 24,40 | 22,60 | 22,60 | -7,38% | - |
| 02.04.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 01.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 31.03.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | - |
| 28.03.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 27.03.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 3,23% | - |
| 26.03.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 4,20% | - |
| 25.03.2025 | 24,80 | 24,80 | 23,80 | 23,80 | -4,03% | - |
| 24.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 21.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 20.03.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 19.03.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 18.03.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -6,06% | - |
| 17.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 14.03.2025 | 27,60 | 27,60 | 26,20 | 26,20 | -4,38% | - |
| 13.03.2025 | 29,40 | 29,40 | 27,40 | 27,40 | -6,80% | - |
| 12.03.2025 | 30,00 | 30,00 | 29,40 | 29,40 | -1,34% | - |
| 11.03.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | - |
| 10.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.03.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 2,04% | - |
| 06.03.2025 | 28,20 | 29,40 | 28,20 | 29,40 | 5,76% | - |
| 05.03.2025 | 27,40 | 27,80 | 27,20 | 27,80 | -0,71% | - |
| 04.03.2025 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | - |
| 03.03.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -1,42% | - |
| 28.02.2025 | 27,20 | 28,20 | 27,20 | 28,20 | -7,84% | - |
| 27.02.2025 | 31,20 | 31,20 | 30,60 | 30,60 | 0,00% | 80,00 |
| 26.02.2025 | 32,00 | 32,00 | 30,60 | 30,60 | 3,38% | 100,00 |
| 25.02.2025 | 30,60 | 30,60 | 29,60 | 29,60 | -3,90% | - |
| 24.02.2025 | 29,80 | 30,80 | 29,80 | 30,80 | 2,67% | - |
| 21.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 20.02.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 2,72% | - |
| 19.02.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -1,34% | - |
| 18.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 17.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 14.02.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 13.02.2025 | 28,80 | 29,80 | 28,80 | 29,80 | 2,76% | - |
| 12.02.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -0,68% | - |
| 11.02.2025 | 29,60 | 29,60 | 29,20 | 29,20 | 0,00% | - |
| 10.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 07.02.2025 | 29,60 | 30,00 | 29,20 | 29,20 | -2,01% | 192,00 |
| 06.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 05.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 04.02.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -1,32% | - |
| 03.02.2025 | 31,40 | 31,40 | 30,20 | 30,20 | -2,58% | - |
| 31.01.2025 | 33,00 | 33,00 | 31,00 | 31,00 | -5,49% | - |
| 30.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 29.01.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | - |
| 28.01.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 1,24% | - |
| 27.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 24.01.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | - |
| 23.01.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 0,62% | - |
| 22.01.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 21.01.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 0,62% | - |
| 20.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 17.01.2025 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 16.01.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 0,62% | - |
| 15.01.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | - |
| 14.01.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -1,84% | - |
| 13.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 10.01.2025 | 33,40 | 33,40 | 32,40 | 32,40 | -2,99% | - |
| 09.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 08.01.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -1,19% | - |
| 07.01.2025 | 33,00 | 33,60 | 33,00 | 33,60 | -2,33% | - |
| 06.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 03.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 02.01.2025 | 34,00 | 34,80 | 34,00 | 34,80 | 3,57% | - |
| 30.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 27.12.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 5,62% | - |
| 23.12.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 1,27% | - |
| 20.12.2024 | 32,80 | 32,80 | 31,60 | 31,60 | -4,24% | - |
| 19.12.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 18.12.2024 | 34,00 | 34,00 | 32,80 | 32,80 | -4,09% | - |
| 17.12.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -0,58% | - |
| 16.12.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 13.12.2024 | 35,40 | 35,40 | 34,20 | 34,20 | -4,47% | - |
| 12.12.2024 | 35,20 | 35,80 | 35,20 | 35,80 | 1,13% | - |
| 11.12.2024 | 36,00 | 36,00 | 35,40 | 35,40 | -1,67% | - |
| 10.12.2024 | 35,60 | 36,00 | 35,60 | 36,00 | 1,12% | 5,00 |
| 09.12.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 1,71% | - |
| 06.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 05.12.2024 | 36,00 | 36,00 | 35,00 | 35,00 | -2,78% | - |
| 04.12.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 0,00% | - |
| 03.12.2024 | 37,40 | 37,40 | 36,00 | 36,00 | -4,26% | - |
| 02.12.2024 | 36,00 | 37,60 | 36,00 | 37,60 | 4,44% | - |
| 29.11.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 28.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |