36,800€
1,10%
Echtzeit-Aktienkurs USANA Health Sciences
Bid:
Ask:
Aktienkurse zur USANA Health Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 36,20 | 37,30 | 36,00 | 37,00 | 2,21% | - |
| 26.11.2024 | 38,40 | 38,40 | 36,20 | 36,20 | -4,99% | - |
| 25.11.2024 | 38,20 | 38,80 | 37,90 | 38,10 | -0,78% | - |
| 22.11.2024 | 37,60 | 38,60 | 37,50 | 38,40 | 2,13% | - |
| 21.11.2024 | 37,40 | 38,20 | 37,30 | 37,60 | 0,53% | - |
| 20.11.2024 | 36,80 | 37,50 | 36,70 | 37,40 | 1,63% | - |
| 19.11.2024 | 37,20 | 37,60 | 36,40 | 36,80 | -1,08% | - |
| 18.11.2024 | 38,40 | 38,40 | 37,10 | 37,20 | -3,12% | - |
| 15.11.2024 | 37,40 | 38,60 | 37,20 | 38,40 | 2,67% | - |
| 14.11.2024 | 38,80 | 39,30 | 37,20 | 37,40 | -3,61% | - |
| 13.11.2024 | 38,20 | 39,30 | 38,10 | 38,80 | 1,57% | - |
| 12.11.2024 | 38,80 | 39,30 | 38,10 | 38,20 | -1,55% | 48,00 |
| 11.11.2024 | 37,60 | 39,20 | 37,60 | 38,80 | 3,19% | - |
| 08.11.2024 | 37,60 | 37,90 | 37,10 | 37,60 | 0,00% | - |
| 07.11.2024 | 37,60 | 37,90 | 37,10 | 37,60 | 0,00% | - |
| 06.11.2024 | 36,60 | 38,30 | 36,20 | 37,60 | 5,32% | - |
| 05.11.2024 | 34,90 | 35,90 | 34,50 | 35,70 | 2,29% | 89,00 |
| 04.11.2024 | 34,20 | 35,20 | 34,00 | 34,90 | 2,05% | - |
| 01.11.2024 | 34,00 | 34,60 | 33,80 | 34,20 | 0,59% | - |
| 31.10.2024 | 34,00 | 34,30 | 33,20 | 34,00 | 0,00% | - |
| 30.10.2024 | 34,50 | 35,00 | 33,70 | 34,00 | -1,45% | - |
| 29.10.2024 | 34,60 | 35,00 | 34,00 | 34,50 | -0,29% | - |
| 28.10.2024 | 34,20 | 35,30 | 33,90 | 34,60 | 1,17% | - |
| 25.10.2024 | 35,00 | 35,00 | 34,10 | 34,20 | -2,29% | - |
| 24.10.2024 | 33,90 | 35,00 | 33,60 | 35,00 | 3,24% | - |
| 23.10.2024 | 31,90 | 34,00 | 31,10 | 33,90 | 2,73% | - |
| 22.10.2024 | 32,40 | 33,00 | 31,60 | 33,00 | 1,85% | - |
| 21.10.2024 | 33,00 | 33,30 | 32,20 | 32,40 | -1,82% | - |
| 18.10.2024 | 33,50 | 33,50 | 32,90 | 33,00 | -1,49% | - |
| 17.10.2024 | 33,30 | 33,90 | 33,00 | 33,50 | -1,76% | - |
| 16.10.2024 | 32,80 | 34,10 | 32,80 | 34,10 | 2,40% | 16,00 |
| 15.10.2024 | 32,60 | 33,60 | 32,60 | 33,30 | 2,15% | - |
| 14.10.2024 | 32,70 | 33,30 | 32,60 | 32,60 | -0,61% | - |
| 11.10.2024 | 32,70 | 33,00 | 32,40 | 32,80 | 0,31% | - |
| 10.10.2024 | 32,40 | 32,70 | 31,90 | 32,70 | 0,93% | - |
| 09.10.2024 | 32,90 | 33,40 | 32,30 | 32,40 | -1,22% | - |
| 08.10.2024 | 32,60 | 32,90 | 31,80 | 32,80 | 0,61% | - |
| 07.10.2024 | 32,80 | 33,20 | 32,00 | 32,60 | -0,61% | - |
| 04.10.2024 | 32,10 | 33,10 | 32,10 | 32,80 | 2,18% | - |
| 03.10.2024 | 32,90 | 33,10 | 32,10 | 32,10 | -2,43% | - |
| 02.10.2024 | 33,60 | 34,20 | 32,90 | 32,90 | -2,08% | - |
| 01.10.2024 | 34,00 | 34,30 | 33,10 | 33,60 | -1,18% | - |
| 30.09.2024 | 34,00 | 34,20 | 33,50 | 34,00 | 0,00% | - |
| 27.09.2024 | 33,90 | 34,80 | 33,40 | 34,00 | 0,29% | - |
| 26.09.2024 | 32,80 | 34,10 | 32,60 | 33,90 | 3,35% | - |
| 25.09.2024 | 33,90 | 34,00 | 32,60 | 32,80 | -3,24% | - |
| 24.09.2024 | 34,30 | 34,50 | 33,90 | 33,90 | -1,17% | - |
| 23.09.2024 | 34,60 | 35,10 | 34,20 | 34,30 | -0,87% | - |
| 20.09.2024 | 36,00 | 36,20 | 34,60 | 34,60 | -3,89% | - |
| 19.09.2024 | 35,80 | 37,00 | 35,60 | 36,00 | 0,56% | - |
| 18.09.2024 | 36,00 | 36,60 | 35,20 | 35,80 | -0,56% | - |
| 17.09.2024 | 34,40 | 36,40 | 34,30 | 36,00 | 4,65% | - |
| 16.09.2024 | 34,60 | 34,90 | 34,10 | 34,40 | -0,86% | - |
| 13.09.2024 | 34,40 | 35,30 | 34,30 | 34,70 | 0,87% | - |
| 12.09.2024 | 33,80 | 34,80 | 33,80 | 34,40 | 1,78% | - |
| 11.09.2024 | 33,90 | 34,00 | 32,90 | 33,80 | -0,29% | - |
| 10.09.2024 | 32,70 | 34,00 | 32,70 | 33,90 | 3,67% | - |
| 09.09.2024 | 34,00 | 34,20 | 32,60 | 32,70 | -3,82% | 89,00 |
| 06.09.2024 | 35,10 | 35,60 | 33,80 | 34,00 | -3,13% | - |
| 05.09.2024 | 35,70 | 35,80 | 34,90 | 35,10 | -1,68% | - |
| 04.09.2024 | 35,70 | 36,10 | 35,20 | 35,70 | 0,00% | - |
| 03.09.2024 | 36,90 | 37,00 | 35,70 | 35,70 | -3,25% | - |
| 02.09.2024 | 36,70 | 37,00 | 36,60 | 36,90 | 0,54% | - |
| 30.08.2024 | 36,70 | 36,90 | 36,40 | 36,70 | 0,00% | - |
| 29.08.2024 | 36,30 | 37,00 | 36,20 | 36,70 | 1,10% | - |
| 28.08.2024 | 36,40 | 36,90 | 35,80 | 36,30 | -0,27% | - |
| 27.08.2024 | 36,80 | 37,00 | 36,00 | 36,40 | -1,62% | - |
| 26.08.2024 | 36,60 | 37,20 | 36,60 | 37,00 | 1,65% | - |
| 23.08.2024 | 35,50 | 36,80 | 35,40 | 36,40 | 2,82% | - |
| 22.08.2024 | 35,80 | 36,30 | 35,20 | 35,40 | -0,84% | - |
| 21.08.2024 | 35,20 | 35,90 | 35,20 | 35,70 | 0,85% | - |
| 20.08.2024 | 37,10 | 37,10 | 35,00 | 35,40 | -2,21% | - |
| 19.08.2024 | 35,80 | 36,60 | 35,70 | 36,20 | 1,12% | - |
| 16.08.2024 | 34,80 | 36,20 | 34,80 | 35,80 | 0,28% | - |
| 15.08.2024 | 35,20 | 36,30 | 34,80 | 35,70 | 1,42% | - |
| 14.08.2024 | 35,00 | 35,20 | 34,10 | 35,20 | 1,15% | - |
| 13.08.2024 | 34,30 | 35,10 | 34,20 | 34,80 | 1,75% | - |
| 12.08.2024 | 35,60 | 35,80 | 34,10 | 34,20 | -3,93% | - |
| 09.08.2024 | 35,90 | 36,00 | 35,40 | 35,60 | -0,56% | - |
| 08.08.2024 | 36,30 | 37,10 | 35,80 | 35,80 | -0,56% | - |
| 07.08.2024 | 36,10 | 37,00 | 36,00 | 36,00 | 0,00% | - |
| 06.08.2024 | 36,00 | 37,20 | 35,80 | 36,00 | 0,84% | - |
| 05.08.2024 | 39,30 | 39,30 | 35,40 | 35,70 | -9,39% | - |
| 02.08.2024 | 40,20 | 40,30 | 38,70 | 39,40 | -1,75% | - |
| 01.08.2024 | 41,20 | 42,20 | 39,60 | 40,10 | -2,67% | - |
| 31.07.2024 | 40,50 | 42,30 | 40,00 | 41,20 | 1,98% | - |
| 30.07.2024 | 40,10 | 40,50 | 39,30 | 40,40 | 0,75% | - |
| 29.07.2024 | 39,30 | 40,20 | 39,10 | 40,10 | 2,04% | - |
| 26.07.2024 | 38,60 | 39,60 | 38,40 | 39,30 | 1,81% | - |
| 25.07.2024 | 40,70 | 41,20 | 38,50 | 38,60 | -6,54% | - |
| 24.07.2024 | 40,50 | 42,50 | 38,40 | 41,30 | 1,98% | 178,00 |
| 23.07.2024 | 42,50 | 42,80 | 37,60 | 40,50 | -4,71% | - |
| 22.07.2024 | 42,10 | 43,10 | 41,20 | 42,50 | 0,24% | - |
| 19.07.2024 | 43,00 | 43,20 | 42,10 | 42,40 | -1,40% | - |
| 18.07.2024 | 43,10 | 43,90 | 42,50 | 43,00 | -0,69% | - |