16,450€
-0,90%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 16,50 | 17,20 | 16,10 | 16,20 | -2,41% | 2,00 |
| 10.11.2025 | 16,50 | 16,85 | 16,45 | 16,60 | 0,91% | - |
| 07.11.2025 | 16,65 | 16,90 | 16,20 | 16,45 | -4,08% | - |
| 06.11.2025 | 17,70 | 17,90 | 16,85 | 17,15 | -2,00% | - |
| 05.11.2025 | 17,95 | 18,00 | 17,45 | 17,50 | -1,69% | - |
| 04.11.2025 | 18,50 | 18,50 | 17,75 | 17,80 | -4,30% | - |
| 03.11.2025 | 18,35 | 18,60 | 18,15 | 18,60 | 2,20% | 32,00 |
| 31.10.2025 | 17,05 | 18,30 | 17,05 | 18,20 | 6,43% | - |
| 30.10.2025 | 17,25 | 17,30 | 16,80 | 17,10 | 0,88% | - |
| 29.10.2025 | 17,35 | 17,65 | 16,90 | 16,95 | -2,59% | - |
| 28.10.2025 | 16,85 | 17,45 | 16,85 | 17,40 | -0,57% | - |
| 27.10.2025 | 17,95 | 18,20 | 17,10 | 17,50 | -1,69% | 3,00 |
| 24.10.2025 | 17,85 | 17,90 | 17,70 | 17,80 | 0,28% | - |
| 23.10.2025 | 17,35 | 17,95 | 15,90 | 17,75 | -2,20% | - |
| 22.10.2025 | 18,10 | 18,15 | 18,00 | 18,15 | -1,36% | - |
| 21.10.2025 | 17,80 | 18,40 | 17,70 | 18,40 | 3,66% | - |
| 20.10.2025 | 17,80 | 18,35 | 17,70 | 17,75 | -0,84% | - |
| 17.10.2025 | 18,00 | 18,00 | 17,80 | 17,90 | -1,10% | - |
| 16.10.2025 | 17,70 | 18,30 | 17,60 | 18,10 | 3,72% | - |
| 15.10.2025 | 18,25 | 18,40 | 17,45 | 17,45 | -3,06% | - |
| 14.10.2025 | 17,80 | 18,05 | 17,40 | 18,00 | 1,12% | - |
| 13.10.2025 | 17,45 | 17,90 | 17,15 | 17,80 | 1,42% | 2,00 |
| 10.10.2025 | 21,20 | 21,50 | 17,20 | 17,55 | -23,36% | 200,00 |
| 09.10.2025 | 22,80 | 22,90 | 22,80 | 22,90 | 0,44% | - |
| 08.10.2025 | 22,60 | 22,90 | 22,60 | 22,80 | 0,44% | - |
| 07.10.2025 | 22,70 | 23,00 | 22,60 | 22,70 | -0,87% | - |
| 06.10.2025 | 23,20 | 23,50 | 22,70 | 22,90 | -2,14% | - |
| 03.10.2025 | 23,50 | 23,90 | 23,30 | 23,40 | 0,86% | - |
| 02.10.2025 | 23,40 | 23,50 | 23,00 | 23,20 | 0,00% | - |
| 01.10.2025 | 23,40 | 23,70 | 23,10 | 23,20 | -1,28% | - |
| 30.09.2025 | 23,60 | 23,90 | 23,30 | 23,50 | -1,26% | - |
| 29.09.2025 | 24,50 | 24,60 | 23,50 | 23,80 | -1,65% | - |
| 26.09.2025 | 24,30 | 24,50 | 24,10 | 24,20 | -0,82% | - |
| 25.09.2025 | 24,70 | 24,90 | 24,10 | 24,40 | -0,81% | 1,00 |
| 24.09.2025 | 24,50 | 24,60 | 24,50 | 24,60 | -3,15% | - |
| 23.09.2025 | 25,30 | 25,50 | 25,30 | 25,40 | -0,39% | - |
| 22.09.2025 | 25,30 | 25,50 | 25,30 | 25,50 | 0,79% | - |
| 19.09.2025 | 26,20 | 26,40 | 25,30 | 25,30 | -3,44% | 2,00 |
| 18.09.2025 | 25,50 | 26,20 | 25,40 | 26,20 | 1,16% | - |
| 17.09.2025 | 25,80 | 25,90 | 25,80 | 25,90 | 2,78% | - |
| 16.09.2025 | 25,40 | 25,70 | 25,20 | 25,20 | -1,18% | - |
| 15.09.2025 | 26,00 | 26,20 | 25,30 | 25,50 | -3,41% | - |
| 12.09.2025 | 26,30 | 26,40 | 26,30 | 26,40 | 1,15% | - |
| 10.09.2025 | 25,90 | 26,10 | 25,90 | 26,10 | -0,38% | - |
| 09.09.2025 | 26,50 | 26,50 | 26,20 | 26,20 | -4,03% | - |
| 08.09.2025 | 27,10 | 27,40 | 27,10 | 27,30 | 0,37% | - |
| 05.09.2025 | 27,30 | 27,60 | 26,50 | 27,20 | -0,37% | - |
| 04.09.2025 | 27,20 | 27,60 | 27,10 | 27,30 | 0,00% | - |
| 03.09.2025 | 26,90 | 27,50 | 26,90 | 27,30 | 0,00% | - |
| 02.09.2025 | 27,40 | 27,50 | 26,90 | 27,30 | -0,36% | - |
| 01.09.2025 | 27,30 | 27,40 | 27,20 | 27,40 | 0,37% | - |
| 29.08.2025 | 26,90 | 27,40 | 26,90 | 27,30 | 0,74% | - |
| 28.08.2025 | 27,50 | 27,90 | 26,90 | 27,10 | -2,17% | - |
| 27.08.2025 | 27,30 | 27,70 | 27,00 | 27,70 | 1,47% | - |
| 26.08.2025 | 27,30 | 27,50 | 26,90 | 27,30 | -1,09% | - |
| 25.08.2025 | 27,20 | 27,70 | 27,10 | 27,60 | 0,36% | - |
| 22.08.2025 | 26,40 | 27,60 | 26,40 | 27,50 | 4,17% | - |
| 21.08.2025 | 26,40 | 26,80 | 26,30 | 26,40 | -1,12% | - |
| 20.08.2025 | 26,30 | 26,70 | 26,20 | 26,70 | 0,38% | - |
| 19.08.2025 | 25,70 | 26,80 | 25,70 | 26,60 | 2,70% | - |
| 18.08.2025 | 25,80 | 26,50 | 25,80 | 25,90 | -0,38% | - |
| 15.08.2025 | 25,90 | 26,20 | 25,70 | 26,00 | -1,14% | - |
| 14.08.2025 | 26,60 | 26,80 | 25,70 | 26,30 | -2,23% | - |
| 13.08.2025 | 25,60 | 26,90 | 25,30 | 26,90 | 4,67% | - |
| 12.08.2025 | 24,90 | 25,90 | 24,90 | 25,70 | 1,98% | - |
| 11.08.2025 | 24,50 | 25,60 | 24,50 | 25,20 | 1,61% | - |
| 08.08.2025 | 24,60 | 25,20 | 24,60 | 24,80 | -0,40% | - |
| 07.08.2025 | 24,70 | 25,40 | 24,70 | 24,90 | -0,40% | - |
| 06.08.2025 | 24,70 | 25,30 | 24,60 | 25,00 | 0,00% | - |
| 05.08.2025 | 24,90 | 25,90 | 24,90 | 25,00 | -0,79% | - |
| 04.08.2025 | 24,50 | 25,40 | 24,50 | 25,20 | 1,20% | - |
| 01.08.2025 | 25,50 | 25,90 | 24,80 | 24,90 | -3,86% | - |
| 31.07.2025 | 25,70 | 26,30 | 25,30 | 25,90 | -0,38% | - |
| 30.07.2025 | 26,00 | 26,70 | 25,70 | 26,00 | -1,14% | - |
| 29.07.2025 | 26,90 | 27,40 | 26,20 | 26,30 | -2,95% | - |
| 28.07.2025 | 27,10 | 27,80 | 27,00 | 27,10 | -0,73% | - |
| 25.07.2025 | 27,10 | 27,80 | 27,10 | 27,30 | -0,36% | - |
| 24.07.2025 | 30,40 | 30,60 | 27,30 | 27,40 | -9,27% | - |
| 23.07.2025 | 31,90 | 32,70 | 27,30 | 30,20 | 11,44% | - |
| 22.07.2025 | 25,80 | 27,10 | 25,80 | 27,10 | 4,63% | - |
| 21.07.2025 | 25,80 | 26,50 | 25,80 | 25,90 | -0,77% | - |
| 18.07.2025 | 26,10 | 26,80 | 25,90 | 26,10 | -1,14% | - |
| 17.07.2025 | 26,60 | 27,40 | 26,20 | 26,40 | -2,22% | - |
| 16.07.2025 | 26,80 | 27,60 | 26,60 | 27,00 | -0,37% | - |
| 15.07.2025 | 27,70 | 28,20 | 27,00 | 27,10 | -3,21% | - |
| 14.07.2025 | 28,00 | 28,30 | 27,40 | 28,00 | -0,36% | - |
| 11.07.2025 | 28,80 | 28,80 | 27,90 | 28,10 | -2,09% | - |
| 10.07.2025 | 27,90 | 29,10 | 27,80 | 28,70 | 2,87% | - |
| 09.07.2025 | 27,90 | 28,20 | 27,60 | 27,90 | -0,36% | - |
| 08.07.2025 | 27,50 | 28,20 | 27,30 | 28,00 | 1,82% | - |
| 07.07.2025 | 27,80 | 28,20 | 27,30 | 27,50 | -1,08% | - |
| 04.07.2025 | 27,90 | 27,90 | 27,70 | 27,80 | -0,71% | - |
| 03.07.2025 | 27,20 | 28,20 | 27,20 | 28,00 | 2,56% | - |
| 02.07.2025 | 27,00 | 27,60 | 26,90 | 27,30 | 0,74% | - |
| 01.07.2025 | 25,90 | 27,60 | 25,70 | 27,10 | 4,23% | - |
| 30.06.2025 | 26,50 | 26,80 | 25,90 | 26,00 | -2,62% | - |
| 27.06.2025 | 26,30 | 26,80 | 26,20 | 26,70 | 1,14% | - |
| 26.06.2025 | 26,40 | 26,70 | 26,10 | 26,40 | -0,38% | - |
| 25.06.2025 | 26,50 | 27,70 | 26,20 | 26,50 | -0,38% | - |
| 24.06.2025 | 26,10 | 26,70 | 26,10 | 26,60 | 1,53% | - |