10,663$
0,31%
Echtzeit-Aktienkurs Nu Skin Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Nu Skin Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,31 | 10,70 | 10,31 | 10,63 | 1,63% | 421.123,00 |
| 13.10.2025 | 10,48 | 10,71 | 10,36 | 10,46 | 1,65% | 444.543,00 |
| 10.10.2025 | 11,04 | 11,04 | 10,28 | 10,29 | -6,79% | 613.347,00 |
| 09.10.2025 | 11,31 | 11,31 | 10,78 | 11,04 | -1,95% | 445.270,00 |
| 08.10.2025 | 11,20 | 11,31 | 11,08 | 11,26 | 1,35% | 342.496,00 |
| 07.10.2025 | 11,52 | 11,59 | 10,93 | 11,11 | -2,97% | 594.623,00 |
| 06.10.2025 | 11,36 | 11,63 | 11,31 | 11,45 | -2,30% | 431.432,00 |
| 02.10.2025 | 11,95 | 12,04 | 11,57 | 11,72 | -2,41% | 399.394,00 |
| 01.10.2025 | 12,05 | 12,17 | 11,68 | 12,01 | -1,48% | 494.187,00 |
| 30.09.2025 | 12,04 | 12,26 | 12,01 | 12,19 | 0,91% | 504.393,00 |
| 29.09.2025 | 12,50 | 12,50 | 11,97 | 12,08 | -1,31% | 429.775,00 |
| 26.09.2025 | 12,01 | 12,59 | 11,89 | 12,24 | 2,00% | 727.594,00 |
| 25.09.2025 | 11,81 | 12,01 | 11,58 | 12,00 | 1,10% | 540.902,00 |
| 24.09.2025 | 12,41 | 12,41 | 11,50 | 11,87 | -3,81% | 868.798,00 |
| 23.09.2025 | 14,00 | 14,62 | 12,11 | 12,34 | -3,89% | 1.673.874,00 |
| 22.09.2025 | 12,35 | 13,17 | 12,23 | 12,84 | 6,20% | 1.400.850,00 |
| 19.09.2025 | 12,37 | 12,37 | 12,01 | 12,09 | -1,87% | 1.250.524,00 |
| 18.09.2025 | 11,91 | 12,37 | 11,86 | 12,32 | 3,88% | 549.070,00 |
| 17.09.2025 | 11,73 | 12,17 | 11,71 | 11,86 | 1,19% | 382.794,00 |
| 16.09.2025 | 11,84 | 11,87 | 11,60 | 11,72 | -0,93% | 341.120,00 |
| 15.09.2025 | 12,08 | 12,08 | 11,72 | 11,83 | -1,74% | 351.786,00 |
| 12.09.2025 | 11,67 | 12,10 | 11,50 | 12,04 | 2,91% | 433.953,00 |
| 11.09.2025 | 11,50 | 11,96 | 11,50 | 11,70 | 1,56% | 616.161,00 |
| 10.09.2025 | 11,52 | 11,60 | 11,35 | 11,52 | -0,69% | 404.688,00 |
| 09.09.2025 | 11,47 | 11,77 | 11,31 | 11,60 | 0,78% | 401.906,00 |
| 08.09.2025 | 11,54 | 11,67 | 11,37 | 11,51 | 0,17% | 425.475,00 |
| 05.09.2025 | 12,18 | 12,30 | 11,32 | 11,49 | -6,59% | 531.067,00 |
| 04.09.2025 | 12,15 | 12,37 | 12,02 | 12,30 | 2,16% | 508.339,00 |
| 03.09.2025 | 12,17 | 12,23 | 11,93 | 12,04 | -0,66% | 472.215,00 |
| 02.09.2025 | 11,82 | 12,27 | 11,70 | 12,12 | -0,41% | 638.480,00 |
| 29.08.2025 | 11,87 | 12,19 | 11,87 | 12,17 | 1,93% | 485.119,00 |
| 28.08.2025 | 12,22 | 12,22 | 11,83 | 11,94 | -2,05% | 460.782,00 |
| 27.08.2025 | 12,06 | 12,26 | 11,91 | 12,19 | -0,16% | 411.410,00 |
| 26.08.2025 | 12,01 | 12,41 | 11,88 | 12,21 | 1,58% | 779.705,00 |
| 25.08.2025 | 12,05 | 12,16 | 11,92 | 12,02 | -0,91% | 338.929,00 |
| 22.08.2025 | 11,52 | 12,16 | 11,52 | 12,13 | 6,59% | 631.014,00 |
| 21.08.2025 | 11,60 | 11,61 | 11,34 | 11,38 | -3,23% | 530.445,00 |
| 20.08.2025 | 11,78 | 11,91 | 11,56 | 11,76 | -0,84% | 702.908,00 |
| 19.08.2025 | 11,73 | 12,23 | 11,70 | 11,86 | 1,63% | 719.130,00 |
| 18.08.2025 | 11,62 | 11,95 | 11,51 | 11,67 | 0,95% | 703.047,00 |
| 15.08.2025 | 11,58 | 11,74 | 11,16 | 11,56 | 1,05% | 557.818,00 |
| 14.08.2025 | 11,36 | 11,56 | 11,17 | 11,44 | -0,87% | 614.546,00 |
| 13.08.2025 | 11,34 | 11,96 | 11,13 | 11,54 | 3,50% | 940.356,00 |
| 12.08.2025 | 10,70 | 11,15 | 10,69 | 11,15 | 5,39% | 996.113,00 |
| 11.08.2025 | 9,01 | 10,64 | 8,84 | 10,58 | 18,48% | 1.293.588,00 |
| 08.08.2025 | 8,52 | 9,19 | 8,26 | 8,93 | 8,90% | 1.141.599,00 |
| 07.08.2025 | 8,69 | 8,76 | 8,15 | 8,20 | -4,43% | 757.214,00 |
| 06.08.2025 | 8,28 | 8,66 | 8,23 | 8,58 | 2,88% | 623.887,00 |
| 05.08.2025 | 8,43 | 8,74 | 8,29 | 8,34 | 0,12% | 501.181,00 |
| 04.08.2025 | 8,28 | 8,43 | 8,26 | 8,33 | 1,59% | 343.866,00 |
| 01.08.2025 | 8,38 | 8,44 | 8,00 | 8,20 | -2,15% | 559.084,00 |
| 31.07.2025 | 8,63 | 8,63 | 8,35 | 8,38 | -2,78% | 457.390,00 |
| 30.07.2025 | 8,65 | 8,87 | 8,55 | 8,62 | -0,35% | 333.361,00 |
| 29.07.2025 | 8,95 | 8,97 | 8,60 | 8,65 | -2,70% | 439.812,00 |
| 28.07.2025 | 8,75 | 8,95 | 8,68 | 8,89 | 1,60% | 259.678,00 |
| 25.07.2025 | 8,99 | 8,99 | 8,63 | 8,75 | -2,34% | 331.372,00 |
| 24.07.2025 | 9,67 | 9,70 | 8,96 | 8,96 | -8,66% | 391.978,00 |
| 23.07.2025 | 9,25 | 9,82 | 9,24 | 9,81 | 8,64% | 693.387,00 |
| 22.07.2025 | 8,60 | 9,05 | 8,56 | 9,03 | 5,49% | 510.136,00 |
| 21.07.2025 | 8,37 | 8,64 | 8,28 | 8,56 | 2,64% | 352.305,00 |
| 18.07.2025 | 8,28 | 8,35 | 8,16 | 8,34 | 0,85% | 316.404,00 |
| 17.07.2025 | 8,42 | 8,42 | 8,25 | 8,27 | -0,12% | 385.931,00 |
| 16.07.2025 | 8,43 | 8,48 | 8,10 | 8,28 | -1,78% | 723.234,00 |
| 15.07.2025 | 8,65 | 8,75 | 8,41 | 8,43 | -2,54% | 375.457,00 |
| 14.07.2025 | 9,19 | 9,20 | 8,43 | 8,65 | -6,49% | 446.979,00 |
| 11.07.2025 | 9,31 | 9,36 | 9,12 | 9,25 | -0,86% | 494.320,00 |
| 10.07.2025 | 9,33 | 9,50 | 9,25 | 9,33 | -0,21% | 395.340,00 |
| 09.07.2025 | 9,25 | 9,37 | 9,13 | 9,35 | 0,97% | 443.877,00 |
| 08.07.2025 | 8,99 | 9,29 | 8,89 | 9,26 | 3,81% | 462.360,00 |
| 07.07.2025 | 8,85 | 9,16 | 8,85 | 8,92 | 0,00% | 571.022,00 |
| 03.07.2025 | 8,86 | 9,06 | 8,83 | 8,92 | 1,13% | 348.531,00 |
| 02.07.2025 | 8,75 | 8,98 | 8,60 | 8,82 | -0,45% | 623.902,00 |
| 01.07.2025 | 7,97 | 8,98 | 7,97 | 8,86 | 10,89% | 766.530,00 |
| 30.06.2025 | 8,09 | 8,12 | 7,86 | 7,99 | -1,24% | 444.037,00 |
| 27.06.2025 | 8,02 | 8,16 | 7,93 | 8,09 | 1,51% | 863.145,00 |
| 26.06.2025 | 7,71 | 7,99 | 7,66 | 7,97 | 3,10% | 520.639,00 |
| 25.06.2025 | 7,69 | 7,76 | 7,58 | 7,73 | -0,39% | 356.889,00 |
| 24.06.2025 | 7,72 | 7,81 | 7,60 | 7,76 | 1,31% | 491.306,00 |
| 23.06.2025 | 7,52 | 7,79 | 7,30 | 7,66 | -0,78% | 517.750,00 |
| 20.06.2025 | 7,71 | 7,79 | 7,49 | 7,72 | 0,52% | 1.223.132,00 |
| 18.06.2025 | 7,75 | 7,86 | 7,67 | 7,68 | -1,16% | 355.505,00 |
| 17.06.2025 | 7,90 | 7,93 | 7,70 | 7,77 | -2,26% | 459.713,00 |
| 16.06.2025 | 7,71 | 7,98 | 7,67 | 7,95 | 5,16% | 453.506,00 |
| 13.06.2025 | 7,85 | 8,00 | 7,54 | 7,56 | -5,38% | 362.912,00 |
| 12.06.2025 | 7,99 | 8,19 | 7,97 | 7,99 | -1,24% | 305.099,00 |
| 11.06.2025 | 8,39 | 8,43 | 8,07 | 8,09 | -3,35% | 466.317,00 |
| 10.06.2025 | 8,10 | 8,51 | 8,01 | 8,37 | 4,10% | 477.313,00 |
| 09.06.2025 | 7,98 | 8,09 | 7,90 | 8,04 | 1,39% | 530.993,00 |
| 06.06.2025 | 7,86 | 7,94 | 7,78 | 7,93 | 1,93% | 309.486,00 |
| 05.06.2025 | 7,94 | 7,96 | 7,75 | 7,78 | -1,27% | 357.840,00 |
| 04.06.2025 | 8,04 | 8,14 | 7,84 | 7,88 | -1,62% | 551.344,00 |
| 03.06.2025 | 8,30 | 8,30 | 7,93 | 8,01 | -3,84% | 517.263,00 |
| 02.06.2025 | 8,42 | 8,60 | 8,29 | 8,33 | -3,48% | 870.087,00 |
| 30.05.2025 | 8,26 | 8,95 | 8,16 | 8,63 | 2,74% | 1.174.942,00 |
| 29.05.2025 | 7,62 | 8,47 | 7,55 | 8,40 | 13,36% | 1.139.212,00 |
| 28.05.2025 | 7,62 | 7,63 | 7,37 | 7,41 | -2,11% | 547.081,00 |
| 27.05.2025 | 7,32 | 7,62 | 7,31 | 7,57 | 4,27% | 568.859,00 |
| 23.05.2025 | 7,20 | 7,29 | 7,13 | 7,26 | -0,82% | 592.344,00 |
| 22.05.2025 | 7,25 | 7,41 | 7,20 | 7,32 | 0,55% | 217.151,00 |
| 21.05.2025 | 7,50 | 7,50 | 7,28 | 7,28 | -4,08% | 303.101,00 |