11,400€
-0,87%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 11,35 | 11,40 | 11,35 | 11,40 | -0,87% | - |
| 19.08.2026 | 11,40 | 11,85 | 11,30 | 11,50 | 1,77% | - |
| 18.08.2026 | 11,15 | 11,40 | 11,05 | 11,30 | 3,67% | - |
| 17.08.2026 | 11,55 | 11,70 | 10,85 | 10,90 | -6,44% | - |
| 14.08.2026 | 11,85 | 12,00 | 11,50 | 11,65 | -2,10% | - |
| 13.08.2026 | 11,75 | 12,15 | 11,70 | 11,90 | -1,24% | - |
| 12.08.2026 | 11,95 | 12,30 | 11,75 | 12,05 | 0,84% | - |
| 11.08.2026 | 12,45 | 12,55 | 11,90 | 11,95 | -3,24% | - |
| 10.08.2026 | 13,40 | 13,45 | 12,25 | 12,35 | -4,26% | - |
| 07.08.2026 | 12,95 | 13,00 | 12,85 | 12,90 | 2,79% | - |
| 06.08.2026 | 12,95 | 13,40 | 12,40 | 12,55 | -0,79% | - |
| 05.08.2026 | 15,75 | 17,60 | 12,50 | 12,65 | -36,27% | - |
| 04.08.2026 | 19,90 | 20,25 | 19,60 | 19,85 | 0,51% | - |
| 03.08.2026 | 19,20 | 20,00 | 19,20 | 19,75 | 3,13% | - |
| 31.07.2026 | 19,30 | 19,60 | 18,90 | 19,15 | -3,53% | - |
| 30.07.2026 | 19,90 | 19,90 | 19,75 | 19,85 | -2,22% | - |
| 29.07.2026 | 20,45 | 20,70 | 20,10 | 20,30 | 2,53% | - |
| 28.07.2026 | 19,70 | 20,00 | 19,50 | 19,80 | 0,25% | - |
| 27.07.2026 | 18,80 | 19,80 | 18,50 | 19,75 | 6,18% | - |
| 24.07.2026 | 18,40 | 18,70 | 18,00 | 18,60 | 1,36% | - |
| 23.07.2026 | 19,40 | 19,65 | 18,35 | 18,35 | -6,14% | - |
| 22.07.2026 | 19,40 | 19,55 | 19,40 | 19,55 | 1,56% | - |
| 21.07.2026 | 19,65 | 20,00 | 19,15 | 19,25 | -0,26% | - |
| 20.07.2026 | 19,10 | 19,65 | 19,05 | 19,30 | 0,78% | - |
| 17.07.2026 | 19,85 | 20,05 | 18,90 | 19,15 | -1,54% | - |
| 16.07.2026 | 19,45 | 19,45 | 19,35 | 19,45 | 2,91% | - |
| 15.07.2026 | 18,80 | 18,90 | 18,70 | 18,90 | -2,33% | - |
| 14.07.2026 | 19,35 | 19,35 | 19,25 | 19,35 | 1,04% | - |
| 13.07.2026 | 19,30 | 19,30 | 18,90 | 19,15 | 0,00% | - |
| 10.07.2026 | 19,30 | 19,45 | 18,70 | 19,15 | 4,08% | - |
| 09.07.2026 | 18,60 | 18,70 | 18,20 | 18,40 | -6,84% | - |
| 08.07.2026 | 19,65 | 19,75 | 19,65 | 19,75 | 3,13% | - |
| 07.07.2026 | 19,10 | 19,20 | 19,05 | 19,15 | 1,06% | - |
| 06.07.2026 | 18,85 | 19,00 | 18,85 | 18,95 | 0,26% | - |
| 03.07.2026 | 18,85 | 19,10 | 18,80 | 18,90 | -1,31% | - |
| 02.07.2026 | 18,75 | 19,25 | 18,75 | 19,15 | 2,41% | - |
| 01.07.2026 | 18,75 | 18,80 | 18,70 | 18,70 | 1,36% | - |
| 30.06.2026 | 18,45 | 18,65 | 17,90 | 18,45 | 1,37% | - |
| 29.06.2026 | 18,20 | 18,25 | 18,10 | 18,20 | 5,20% | - |
| 26.06.2026 | 17,35 | 17,65 | 17,30 | 17,30 | -1,70% | - |
| 25.06.2026 | 17,60 | 17,85 | 17,55 | 17,60 | 3,23% | - |
| 24.06.2026 | 16,95 | 17,05 | 16,85 | 17,05 | 3,02% | - |
| 23.06.2026 | 16,60 | 16,75 | 16,50 | 16,55 | -0,60% | - |
| 22.06.2026 | 16,55 | 16,95 | 16,45 | 16,65 | 0,30% | - |
| 19.06.2026 | 16,55 | 16,60 | 16,55 | 16,60 | 2,47% | - |
| 18.06.2026 | 16,05 | 16,25 | 16,00 | 16,20 | -1,52% | - |
| 17.06.2026 | 16,40 | 16,55 | 16,40 | 16,45 | -2,08% | - |
| 16.06.2026 | 16,80 | 16,90 | 16,55 | 16,80 | -0,88% | - |
| 15.06.2026 | 17,20 | 17,50 | 16,90 | 16,95 | -2,31% | - |
| 12.06.2026 | 17,20 | 17,50 | 17,20 | 17,35 | 2,97% | - |
| 11.06.2026 | 16,70 | 17,05 | 16,60 | 16,85 | 0,90% | - |
| 10.06.2026 | 16,50 | 16,75 | 16,50 | 16,70 | 3,09% | - |
| 09.06.2026 | 16,45 | 16,45 | 16,20 | 16,20 | 2,21% | - |
| 08.06.2026 | 15,75 | 15,85 | 15,70 | 15,85 | 0,00% | - |
| 05.06.2026 | 15,65 | 15,85 | 15,30 | 15,85 | 5,32% | - |
| 04.06.2026 | 15,05 | 15,05 | 14,80 | 15,05 | 0,33% | - |
| 03.06.2026 | 15,55 | 15,75 | 14,90 | 15,00 | -4,46% | - |
| 02.06.2026 | 15,75 | 15,80 | 15,50 | 15,70 | -0,32% | - |
| 01.06.2026 | 15,70 | 15,80 | 15,65 | 15,75 | -3,08% | - |
| 29.05.2026 | 16,25 | 16,35 | 15,95 | 16,25 | 0,00% | - |
| 28.05.2026 | 16,20 | 16,25 | 16,05 | 16,25 | 2,85% | - |
| 27.05.2026 | 15,70 | 15,80 | 15,65 | 15,80 | -2,17% | - |
| 26.05.2026 | 16,15 | 16,30 | 16,10 | 16,15 | -0,31% | - |
| 25.05.2026 | 16,00 | 16,30 | 15,95 | 16,20 | 1,25% | - |
| 22.05.2026 | 15,95 | 16,05 | 15,80 | 16,00 | 5,26% | - |
| 21.05.2026 | 15,60 | 15,65 | 15,00 | 15,20 | -0,65% | - |
| 20.05.2026 | 15,05 | 15,35 | 14,90 | 15,30 | -1,29% | - |
| 19.05.2026 | 15,50 | 15,70 | 15,45 | 15,50 | 0,00% | - |
| 18.05.2026 | 15,45 | 15,50 | 15,35 | 15,50 | -0,32% | - |
| 15.05.2026 | 15,40 | 15,75 | 15,05 | 15,55 | 1,97% | - |
| 14.05.2026 | 15,00 | 15,25 | 15,00 | 15,25 | 2,69% | - |
| 13.05.2026 | 14,80 | 15,05 | 14,80 | 14,85 | -0,34% | - |
| 12.05.2026 | 14,80 | 14,90 | 14,80 | 14,90 | -6,58% | - |
| 11.05.2026 | 16,05 | 16,05 | 15,95 | 15,95 | -4,49% | - |
| 08.05.2026 | 16,50 | 16,70 | 16,50 | 16,70 | -1,76% | - |
| 07.05.2026 | 16,95 | 17,25 | 16,95 | 17,00 | 3,66% | - |
| 06.05.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 1,55% | - |
| 05.05.2026 | 15,90 | 16,15 | 15,90 | 16,15 | -2,42% | - |
| 04.05.2026 | 16,50 | 16,75 | 16,45 | 16,55 | 2,80% | - |
| 30.04.2026 | 16,10 | 16,15 | 15,95 | 16,10 | -3,59% | - |
| 29.04.2026 | 16,65 | 17,00 | 16,65 | 16,70 | 0,60% | - |
| 28.04.2026 | 16,55 | 16,75 | 16,35 | 16,60 | 0,91% | - |
| 27.04.2026 | 16,55 | 16,85 | 15,90 | 16,45 | -0,30% | - |
| 24.04.2026 | 16,50 | 16,55 | 16,40 | 16,50 | -1,20% | - |
| 23.04.2026 | 16,70 | 16,90 | 16,55 | 16,70 | 0,60% | - |
| 22.04.2026 | 16,50 | 16,70 | 16,45 | 16,60 | 0,00% | - |
| 21.04.2026 | 17,55 | 17,65 | 16,60 | 16,60 | -2,92% | - |
| 20.04.2026 | 17,05 | 17,15 | 17,00 | 17,10 | 0,59% | - |
| 17.04.2026 | 16,15 | 17,15 | 16,15 | 17,00 | 7,94% | - |
| 16.04.2026 | 16,00 | 16,15 | 15,60 | 15,75 | -0,63% | - |
| 15.04.2026 | 15,70 | 15,95 | 15,60 | 15,85 | 2,92% | - |
| 14.04.2026 | 15,45 | 15,55 | 15,30 | 15,40 | 0,65% | - |
| 13.04.2026 | 15,45 | 15,60 | 15,10 | 15,30 | -0,97% | - |
| 10.04.2026 | 15,70 | 15,85 | 15,30 | 15,45 | 0,65% | - |
| 09.04.2026 | 15,50 | 15,60 | 15,35 | 15,35 | 0,33% | - |
| 08.04.2026 | 15,05 | 15,30 | 15,00 | 15,30 | 1,32% | - |
| 07.04.2026 | 15,45 | 15,45 | 15,10 | 15,10 | 2,03% | - |
| 02.04.2026 | 14,90 | 15,00 | 14,80 | 14,80 | -2,31% | - |
| 01.04.2026 | 15,10 | 15,25 | 15,10 | 15,15 | -1,94% | - |
| 31.03.2026 | 15,40 | 15,45 | 15,40 | 15,45 | 0,98% | - |