23,900€
0,84%
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 | 23,70 | 24,10 | 23,20 | 23,80 | 0,42% | - |
| 24.04.2025 | 22,80 | 23,80 | 22,00 | 23,70 | 4,87% | - |
| 23.04.2025 | 22,30 | 24,90 | 21,20 | 22,60 | 6,60% | 144,00 |
| 22.04.2025 | 20,70 | 21,30 | 20,70 | 21,20 | 1,92% | - |
| 17.04.2025 | 20,50 | 21,40 | 20,50 | 20,80 | 0,97% | - |
| 16.04.2025 | 21,20 | 21,50 | 20,30 | 20,60 | -3,74% | - |
| 15.04.2025 | 21,40 | 21,70 | 21,20 | 21,40 | -0,47% | - |
| 14.04.2025 | 21,70 | 21,90 | 21,20 | 21,50 | -0,46% | - |
| 11.04.2025 | 22,00 | 22,00 | 20,90 | 21,60 | -1,82% | - |
| 10.04.2025 | 23,10 | 23,60 | 21,70 | 22,00 | -4,76% | - |
| 09.04.2025 | 21,90 | 24,10 | 21,60 | 23,10 | 5,00% | - |
| 08.04.2025 | 22,40 | 22,90 | 21,70 | 22,00 | -1,79% | - |
| 07.04.2025 | 23,00 | 23,20 | 21,60 | 22,40 | -3,03% | - |
| 04.04.2025 | 23,00 | 23,20 | 22,10 | 23,10 | 0,00% | - |
| 03.04.2025 | 25,10 | 25,10 | 22,80 | 23,10 | -7,60% | - |
| 02.04.2025 | 25,30 | 25,50 | 24,40 | 25,00 | -1,19% | - |
| 01.04.2025 | 24,90 | 25,30 | 24,50 | 25,30 | 1,61% | - |
| 31.03.2025 | 25,60 | 25,80 | 24,80 | 24,90 | -3,49% | - |
| 28.03.2025 | 26,10 | 26,30 | 25,20 | 25,80 | -1,15% | - |
| 27.03.2025 | 25,40 | 26,10 | 24,90 | 26,10 | 2,76% | - |
| 26.03.2025 | 24,40 | 25,50 | 24,30 | 25,40 | 4,53% | - |
| 25.03.2025 | 25,20 | 25,80 | 24,20 | 24,30 | -3,19% | - |
| 24.03.2025 | 25,10 | 25,80 | 24,90 | 25,10 | 0,00% | - |
| 21.03.2025 | 25,20 | 25,60 | 24,80 | 25,10 | 0,80% | - |
| 20.03.2025 | 25,20 | 25,70 | 24,90 | 24,90 | -1,19% | - |
| 19.03.2025 | 25,30 | 26,00 | 24,60 | 25,20 | -0,40% | - |
| 18.03.2025 | 25,60 | 26,40 | 25,20 | 25,30 | -1,17% | - |
| 17.03.2025 | 26,30 | 26,80 | 25,30 | 25,60 | -2,66% | - |
| 14.03.2025 | 28,00 | 29,00 | 26,30 | 26,30 | -6,07% | 39,00 |
| 13.03.2025 | 29,90 | 30,70 | 27,90 | 28,00 | -4,76% | - |
| 12.03.2025 | 30,00 | 30,50 | 29,20 | 29,40 | -1,01% | - |
| 11.03.2025 | 30,20 | 30,80 | 29,60 | 29,70 | -1,00% | - |
| 10.03.2025 | 30,30 | 30,90 | 28,90 | 30,00 | -1,32% | - |
| 07.03.2025 | 30,10 | 30,90 | 29,90 | 30,40 | 1,00% | - |
| 06.03.2025 | 28,60 | 30,20 | 28,40 | 30,10 | 5,61% | - |
| 05.03.2025 | 27,90 | 28,70 | 27,30 | 28,50 | 2,15% | - |
| 04.03.2025 | 28,60 | 28,70 | 27,70 | 27,90 | -2,45% | - |
| 03.03.2025 | 28,50 | 30,90 | 27,90 | 28,60 | 0,35% | - |
| 28.02.2025 | 27,60 | 28,90 | 27,20 | 28,50 | 3,64% | - |
| 27.02.2025 | 31,70 | 31,90 | 26,60 | 27,50 | -12,97% | - |
| 26.02.2025 | 32,50 | 36,10 | 29,80 | 31,60 | 4,29% | 345,00 |
| 25.02.2025 | 31,20 | 31,60 | 29,50 | 30,30 | -3,19% | - |
| 24.02.2025 | 30,40 | 31,50 | 30,30 | 31,30 | 2,96% | - |
| 21.02.2025 | 30,60 | 31,80 | 30,00 | 30,40 | -0,65% | - |
| 20.02.2025 | 29,90 | 31,30 | 29,90 | 30,60 | 2,34% | - |
| 19.02.2025 | 30,10 | 30,20 | 29,60 | 29,90 | -0,66% | - |
| 18.02.2025 | 30,20 | 30,60 | 29,70 | 30,10 | -0,66% | - |
| 17.02.2025 | 29,80 | 30,30 | 29,80 | 30,30 | 0,00% | - |
| 14.02.2025 | 30,20 | 32,40 | 30,00 | 30,30 | 0,33% | - |
| 13.02.2025 | 29,40 | 30,80 | 29,10 | 30,20 | 3,07% | - |
| 12.02.2025 | 29,90 | 30,10 | 29,20 | 29,30 | -2,01% | - |
| 11.02.2025 | 30,10 | 30,30 | 29,50 | 29,90 | -0,66% | - |
| 10.02.2025 | 29,70 | 30,30 | 29,70 | 30,10 | 1,35% | - |
| 07.02.2025 | 30,00 | 30,60 | 29,50 | 29,70 | -1,33% | - |
| 06.02.2025 | 30,30 | 30,80 | 30,00 | 30,10 | -0,66% | - |
| 05.02.2025 | 30,40 | 30,60 | 29,80 | 30,30 | -0,33% | - |
| 04.02.2025 | 30,60 | 30,80 | 29,80 | 30,40 | -1,30% | - |
| 03.02.2025 | 31,40 | 31,90 | 30,70 | 30,80 | -2,22% | - |
| 31.01.2025 | 33,60 | 33,70 | 31,40 | 31,50 | -6,25% | - |
| 30.01.2025 | 33,30 | 34,80 | 33,00 | 33,60 | 0,60% | - |
| 29.01.2025 | 33,00 | 33,50 | 32,60 | 33,40 | 1,21% | - |
| 28.01.2025 | 32,80 | 33,80 | 32,80 | 33,00 | 0,92% | - |
| 27.01.2025 | 32,70 | 34,00 | 32,60 | 32,70 | 0,00% | - |
| 24.01.2025 | 32,90 | 33,00 | 32,20 | 32,70 | -0,61% | - |
| 23.01.2025 | 32,60 | 33,00 | 32,20 | 32,90 | 0,92% | - |
| 22.01.2025 | 32,90 | 33,40 | 32,40 | 32,60 | -1,21% | - |
| 21.01.2025 | 32,70 | 33,50 | 32,60 | 33,00 | 1,23% | - |
| 20.01.2025 | 33,00 | 33,00 | 32,40 | 32,60 | -1,21% | - |
| 17.01.2025 | 33,00 | 33,80 | 32,60 | 33,00 | -0,30% | - |
| 16.01.2025 | 32,80 | 33,10 | 32,40 | 33,10 | 1,53% | - |
| 15.01.2025 | 32,50 | 33,00 | 32,30 | 32,60 | 0,31% | - |
| 14.01.2025 | 33,00 | 33,30 | 32,10 | 32,50 | -2,11% | - |
| 13.01.2025 | 33,40 | 33,80 | 32,80 | 33,20 | -0,90% | - |
| 10.01.2025 | 33,50 | 33,50 | 33,40 | 33,50 | -0,59% | - |
| 09.01.2025 | 33,80 | 33,90 | 32,10 | 33,70 | -0,30% | - |
| 08.01.2025 | 34,00 | 34,40 | 33,00 | 33,80 | -0,59% | - |
| 07.01.2025 | 33,60 | 34,50 | 33,20 | 34,00 | 1,19% | - |
| 06.01.2025 | 35,00 | 35,10 | 33,60 | 33,60 | -4,00% | - |
| 03.01.2025 | 35,40 | 35,80 | 35,00 | 35,00 | -1,13% | - |
| 02.01.2025 | 34,20 | 35,90 | 33,80 | 35,40 | 3,21% | - |
| 30.12.2024 | 34,10 | 34,30 | 34,00 | 34,30 | 0,29% | - |
| 27.12.2024 | 33,10 | 34,80 | 33,10 | 34,20 | 5,56% | - |
| 23.12.2024 | 31,90 | 33,10 | 29,80 | 32,40 | 1,57% | - |
| 20.12.2024 | 33,40 | 34,50 | 31,70 | 31,90 | -4,49% | - |
| 19.12.2024 | 33,40 | 34,40 | 33,20 | 33,40 | 0,00% | - |
| 18.12.2024 | 34,60 | 35,10 | 33,30 | 33,40 | -3,47% | - |
| 17.12.2024 | 35,40 | 35,50 | 34,00 | 34,60 | -2,26% | - |
| 16.12.2024 | 34,90 | 35,80 | 34,50 | 35,40 | 1,43% | - |
| 13.12.2024 | 36,00 | 36,00 | 34,40 | 34,90 | -3,06% | - |
| 12.12.2024 | 36,00 | 36,30 | 35,40 | 36,00 | 0,00% | - |
| 11.12.2024 | 36,60 | 36,80 | 35,70 | 36,00 | -1,64% | - |
| 10.12.2024 | 36,20 | 36,90 | 35,70 | 36,60 | 1,10% | - |
| 09.12.2024 | 35,30 | 36,60 | 35,20 | 36,20 | 2,55% | - |
| 06.12.2024 | 35,60 | 36,60 | 35,20 | 35,30 | -0,84% | - |
| 05.12.2024 | 36,70 | 36,80 | 35,10 | 35,60 | -3,26% | - |
| 04.12.2024 | 36,40 | 36,90 | 34,70 | 36,80 | 1,10% | - |
| 03.12.2024 | 38,20 | 38,20 | 36,40 | 36,40 | -4,21% | - |
| 02.12.2024 | 36,40 | 38,40 | 36,40 | 38,00 | 4,40% | - |
| 29.11.2024 | 37,10 | 37,80 | 35,40 | 36,40 | -1,89% | - |
| 28.11.2024 | 37,00 | 37,30 | 37,00 | 37,10 | 0,27% | - |