15,700€
0,64%
Echtzeit-Aktienkurs USANA Health Sciences
Bid:
Ask:
Aktienkurse zur USANA Health Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,90 | 15,90 | 15,20 | 15,20 | -2,56% | - |
| 28.05.2026 | 16,00 | 16,00 | 15,60 | 15,60 | 0,65% | - |
| 27.05.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 1,97% | - |
| 26.05.2026 | 15,80 | 15,80 | 15,20 | 15,20 | 2,01% | - |
| 25.05.2026 | 15,80 | 15,80 | 14,90 | 14,90 | -4,49% | - |
| 22.05.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 1,30% | - |
| 21.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 20.05.2026 | 14,80 | 14,90 | 14,80 | 14,90 | -1,97% | - |
| 19.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 18.05.2026 | 15,20 | 15,20 | 15,10 | 15,10 | 1,34% | - |
| 15.05.2026 | 15,20 | 15,20 | 14,90 | 14,90 | 0,68% | - |
| 14.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 13.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 12.05.2026 | 14,60 | 14,90 | 14,60 | 14,90 | -6,29% | 567,00 |
| 11.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 08.05.2026 | 16,30 | 16,30 | 15,60 | 15,60 | -6,59% | - |
| 07.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 06.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 05.05.2026 | 15,60 | 15,80 | 15,60 | 15,80 | 3,95% | - |
| 04.05.2026 | 16,20 | 16,20 | 15,20 | 15,20 | -3,18% | - |
| 30.04.2026 | 15,80 | 15,80 | 15,70 | 15,70 | -4,27% | - |
| 29.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 28.04.2026 | 16,30 | 16,30 | 16,10 | 16,10 | 0,63% | - |
| 27.04.2026 | 16,30 | 16,30 | 16,00 | 16,00 | -1,23% | - |
| 24.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 23.04.2026 | 16,40 | 16,40 | 15,90 | 15,90 | -1,85% | - |
| 22.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 21.04.2026 | 17,20 | 17,20 | 15,90 | 15,90 | -7,02% | - |
| 20.04.2026 | 16,80 | 17,10 | 16,80 | 17,10 | 3,64% | - |
| 17.04.2026 | 15,90 | 16,50 | 15,90 | 16,50 | 5,77% | - |
| 16.04.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 1,30% | - |
| 15.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 14.04.2026 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | - |
| 13.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 10.04.2026 | 15,40 | 15,40 | 14,90 | 14,90 | -1,32% | - |
| 09.04.2026 | 15,20 | 15,20 | 15,10 | 15,10 | 1,34% | - |
| 08.04.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 2,76% | - |
| 07.04.2026 | 14,90 | 14,90 | 14,50 | 14,50 | 2,84% | - |
| 02.04.2026 | 14,70 | 14,70 | 14,10 | 14,10 | -2,08% | - |
| 01.04.2026 | 14,90 | 14,90 | 14,40 | 14,40 | -1,37% | - |
| 31.03.2026 | 15,20 | 15,20 | 14,60 | 14,60 | -1,35% | - |
| 30.03.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 0,68% | - |
| 27.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 26.03.2026 | 14,60 | 14,60 | 14,40 | 14,40 | 0,70% | - |
| 25.03.2026 | 14,40 | 14,40 | 14,30 | 14,30 | 1,42% | - |
| 24.03.2026 | 14,80 | 14,80 | 14,10 | 14,10 | -2,08% | - |
| 23.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 20.03.2026 | 14,60 | 14,60 | 14,10 | 14,10 | -0,70% | - |
| 19.03.2026 | 14,70 | 14,70 | 14,20 | 14,20 | -0,70% | - |
| 18.03.2026 | 15,10 | 15,60 | 14,30 | 14,30 | -2,72% | 6,00 |
| 17.03.2026 | 15,00 | 15,00 | 14,70 | 14,70 | 0,00% | - |
| 16.03.2026 | 14,90 | 14,90 | 14,70 | 14,70 | 0,68% | - |
| 13.03.2026 | 14,70 | 14,70 | 14,60 | 14,60 | 1,39% | - |
| 12.03.2026 | 15,00 | 15,00 | 14,40 | 14,40 | -1,37% | - |
| 11.03.2026 | 15,10 | 15,10 | 14,60 | 14,60 | -1,35% | - |
| 10.03.2026 | 15,00 | 15,00 | 14,80 | 14,80 | 1,37% | - |
| 09.03.2026 | 15,20 | 15,20 | 14,60 | 14,60 | -1,35% | - |
| 06.03.2026 | 15,40 | 15,40 | 14,80 | 14,80 | -1,33% | - |
| 05.03.2026 | 16,40 | 16,40 | 15,00 | 15,00 | -5,66% | - |
| 04.03.2026 | 16,50 | 16,50 | 15,90 | 15,90 | -2,45% | - |
| 03.03.2026 | 16,90 | 16,90 | 16,30 | 16,30 | -1,21% | - |
| 02.03.2026 | 18,00 | 18,00 | 16,50 | 16,50 | -6,25% | - |
| 27.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 26.02.2026 | 17,70 | 17,70 | 17,50 | 17,50 | 0,00% | - |
| 25.02.2026 | 18,10 | 18,70 | 17,50 | 17,50 | -1,13% | 110,00 |
| 24.02.2026 | 18,20 | 18,20 | 17,70 | 17,70 | -1,67% | - |
| 23.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 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% | - |