18,350€
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 18,30 | 18,60 | 18,00 | 18,55 | 1,09% | - |
| 30.01.2026 | 18,10 | 18,45 | 17,90 | 18,35 | 2,51% | - |
| 29.01.2026 | 17,90 | 18,05 | 17,45 | 17,90 | -0,28% | - |
| 28.01.2026 | 18,40 | 18,60 | 17,90 | 17,95 | -1,64% | - |
| 27.01.2026 | 18,65 | 18,90 | 18,25 | 18,25 | -1,35% | - |
| 26.01.2026 | 18,95 | 19,15 | 18,30 | 18,50 | -2,37% | - |
| 23.01.2026 | 19,15 | 19,30 | 18,90 | 18,95 | 0,00% | - |
| 22.01.2026 | 19,00 | 19,45 | 18,70 | 18,95 | 1,07% | - |
| 21.01.2026 | 18,75 | 18,95 | 18,70 | 18,75 | -0,27% | - |
| 20.01.2026 | 18,80 | 18,85 | 17,95 | 18,80 | -0,27% | - |
| 19.01.2026 | 18,90 | 18,95 | 18,55 | 18,85 | -0,26% | - |
| 16.01.2026 | 18,60 | 19,35 | 18,35 | 18,90 | 1,34% | 33,00 |
| 15.01.2026 | 17,60 | 18,90 | 17,40 | 18,65 | 5,97% | - |
| 14.01.2026 | 17,45 | 17,65 | 17,15 | 17,60 | -0,56% | - |
| 13.01.2026 | 17,65 | 17,80 | 17,65 | 17,70 | -1,39% | - |
| 12.01.2026 | 17,05 | 18,15 | 16,90 | 17,95 | 4,97% | - |
| 09.01.2026 | 17,15 | 17,45 | 16,90 | 17,10 | 0,29% | - |
| 08.01.2026 | 16,75 | 17,35 | 16,60 | 17,05 | 2,71% | - |
| 07.01.2026 | 16,70 | 17,35 | 16,30 | 16,60 | 0,91% | - |
| 06.01.2026 | 16,25 | 16,55 | 16,20 | 16,45 | -1,50% | - |
| 02.01.2026 | 16,65 | 16,95 | 16,55 | 16,70 | -0,60% | - |
| 30.12.2025 | 16,80 | 16,95 | 16,80 | 16,80 | 1,51% | - |
| 29.12.2025 | 16,90 | 16,95 | 16,45 | 16,55 | -0,90% | - |
| 23.12.2025 | 16,70 | 16,80 | 16,70 | 16,70 | 0,30% | - |
| 22.12.2025 | 17,05 | 17,10 | 16,65 | 16,65 | -3,20% | - |
| 19.12.2025 | 17,35 | 17,35 | 17,20 | 17,20 | -1,71% | - |
| 18.12.2025 | 17,45 | 17,55 | 17,45 | 17,50 | 0,57% | - |
| 17.12.2025 | 17,30 | 17,50 | 17,30 | 17,40 | -0,29% | - |
| 16.12.2025 | 17,35 | 17,45 | 17,35 | 17,45 | 0,87% | - |
| 15.12.2025 | 17,40 | 17,75 | 17,15 | 17,30 | -1,14% | - |
| 12.12.2025 | 17,40 | 17,55 | 17,40 | 17,50 | -0,85% | - |
| 11.12.2025 | 17,85 | 17,90 | 17,65 | 17,65 | 2,32% | - |
| 10.12.2025 | 17,30 | 17,30 | 17,20 | 17,25 | 2,99% | - |
| 09.12.2025 | 16,65 | 16,80 | 16,65 | 16,75 | 0,30% | - |
| 08.12.2025 | 17,00 | 17,20 | 16,70 | 16,70 | -0,89% | - |
| 05.12.2025 | 16,85 | 17,10 | 16,75 | 16,85 | -0,59% | - |
| 04.12.2025 | 17,25 | 17,45 | 16,85 | 16,95 | -0,59% | - |
| 03.12.2025 | 17,10 | 17,10 | 17,00 | 17,05 | 0,89% | - |
| 02.12.2025 | 16,90 | 17,10 | 16,75 | 16,90 | -0,29% | - |
| 01.12.2025 | 17,10 | 17,20 | 16,85 | 16,95 | -0,29% | - |
| 28.11.2025 | 17,30 | 17,50 | 16,95 | 17,00 | -1,73% | - |
| 27.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,86% | - |
| 26.11.2025 | 17,30 | 17,50 | 16,95 | 17,45 | 2,35% | - |
| 25.11.2025 | 16,95 | 17,50 | 16,80 | 17,05 | 0,59% | 157,00 |
| 24.11.2025 | 17,05 | 17,25 | 16,65 | 16,95 | 4,31% | - |
| 21.11.2025 | 16,25 | 16,45 | 16,25 | 16,25 | 0,31% | - |
| 20.11.2025 | 16,20 | 16,65 | 16,20 | 16,20 | 1,57% | - |
| 19.11.2025 | 16,20 | 16,80 | 15,90 | 15,95 | -1,85% | - |
| 18.11.2025 | 16,30 | 16,40 | 15,95 | 16,25 | -0,61% | - |
| 17.11.2025 | 16,50 | 16,65 | 16,20 | 16,35 | -0,91% | - |
| 14.11.2025 | 16,50 | 16,60 | 16,50 | 16,50 | 0,00% | - |
| 13.11.2025 | 16,70 | 16,85 | 16,40 | 16,50 | 0,61% | - |
| 12.11.2025 | 16,45 | 16,60 | 16,25 | 16,40 | 1,23% | - |
| 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% | - |