8,387$
0,32%
Echtzeit-Aktienkurs NuSkin Enterprises
Bid:
Ask:
Aktienkurse zur NuSkin Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,67 | 8,88 | 8,20 | 8,36 | -18,12% | 1.768.327,00 |
| 12.02.2026 | 10,18 | 10,35 | 10,02 | 10,21 | 0,39% | 500.618,00 |
| 11.02.2026 | 10,00 | 10,30 | 9,87 | 10,17 | 2,11% | 353.603,00 |
| 10.02.2026 | 9,96 | 10,25 | 9,90 | 9,96 | 0,61% | 521.570,00 |
| 09.02.2026 | 10,66 | 10,71 | 9,86 | 9,90 | -8,42% | 411.569,00 |
| 06.02.2026 | 10,52 | 10,92 | 10,46 | 10,81 | 3,25% | 525.372,00 |
| 05.02.2026 | 10,34 | 10,50 | 10,24 | 10,47 | 0,96% | 548.704,00 |
| 04.02.2026 | 10,40 | 10,59 | 10,35 | 10,37 | 0,48% | 381.846,00 |
| 03.02.2026 | 10,46 | 10,80 | 10,14 | 10,32 | -1,99% | 441.626,00 |
| 02.02.2026 | 10,58 | 10,65 | 10,45 | 10,53 | -0,75% | 278.893,00 |
| 30.01.2026 | 10,50 | 10,68 | 10,38 | 10,61 | -0,28% | 435.481,00 |
| 29.01.2026 | 10,18 | 10,64 | 10,15 | 10,64 | 5,35% | 730.001,00 |
| 28.01.2026 | 10,71 | 10,75 | 10,00 | 10,10 | -5,61% | 637.774,00 |
| 27.01.2026 | 10,90 | 10,97 | 10,54 | 10,70 | -2,82% | 576.954,00 |
| 26.01.2026 | 11,05 | 11,19 | 10,98 | 11,01 | -0,45% | 705.365,00 |
| 23.01.2026 | 11,01 | 11,39 | 10,96 | 11,06 | 0,27% | 740.020,00 |
| 22.01.2026 | 11,14 | 11,26 | 10,87 | 11,03 | -0,63% | 543.483,00 |
| 21.01.2026 | 11,13 | 11,26 | 10,92 | 11,10 | 0,36% | 494.934,00 |
| 20.01.2026 | 11,31 | 11,45 | 10,84 | 11,06 | -3,55% | 455.276,00 |
| 19.01.2026 | 11,43 | 11,49 | 11,43 | 11,47 | -0,63% | - |
| 16.01.2026 | 11,32 | 11,67 | 11,25 | 11,54 | 1,76% | 510.427,00 |
| 15.01.2026 | 11,02 | 11,43 | 10,88 | 11,34 | 2,90% | 428.941,00 |
| 14.01.2026 | 10,65 | 11,04 | 10,63 | 11,02 | 3,67% | 299.321,00 |
| 13.01.2026 | 10,50 | 10,82 | 10,44 | 10,63 | 1,72% | 405.500,00 |
| 12.01.2026 | 10,26 | 10,56 | 10,19 | 10,45 | 1,16% | 265.861,00 |
| 09.01.2026 | 10,37 | 10,46 | 10,10 | 10,33 | 0,10% | 226.369,00 |
| 08.01.2026 | 10,03 | 10,34 | 9,95 | 10,32 | 2,38% | 248.133,00 |
| 07.01.2026 | 10,24 | 10,34 | 9,82 | 10,08 | -1,75% | 310.567,00 |
| 06.01.2026 | 9,60 | 10,30 | 9,59 | 10,26 | 5,88% | 444.424,00 |
| 05.01.2026 | 9,69 | 9,84 | 9,63 | 9,69 | 0,00% | 620.158,00 |
| 02.01.2026 | 9,66 | 9,77 | 9,49 | 9,69 | 0,73% | 497.923,00 |
| 31.12.2025 | 9,76 | 9,76 | 9,59 | 9,62 | -0,93% | 370.742,00 |
| 30.12.2025 | 9,76 | 9,82 | 9,64 | 9,71 | -0,21% | 357.797,00 |
| 29.12.2025 | 9,78 | 9,84 | 9,55 | 9,73 | -1,12% | 371.604,00 |
| 26.12.2025 | 10,06 | 10,06 | 9,82 | 9,84 | -2,09% | 244.377,00 |
| 24.12.2025 | 9,96 | 10,16 | 9,96 | 10,05 | 0,20% | 193.507,00 |
| 23.12.2025 | 10,03 | 10,23 | 9,99 | 10,03 | -0,69% | 366.067,00 |
| 22.12.2025 | 10,35 | 10,35 | 9,94 | 10,10 | -1,66% | 453.721,00 |
| 19.12.2025 | 10,20 | 10,30 | 10,06 | 10,27 | 0,20% | 1.167.499,00 |
| 18.12.2025 | 10,51 | 10,61 | 10,21 | 10,25 | -2,01% | 619.728,00 |
| 17.12.2025 | 10,51 | 10,68 | 10,43 | 10,46 | -0,48% | 475.738,00 |
| 16.12.2025 | 10,48 | 10,66 | 10,41 | 10,51 | 0,10% | 297.494,00 |
| 15.12.2025 | 10,69 | 10,89 | 10,48 | 10,50 | -1,04% | 536.595,00 |
| 12.12.2025 | 10,47 | 10,72 | 10,45 | 10,61 | 1,24% | 608.068,00 |
| 11.12.2025 | 10,33 | 10,54 | 10,33 | 10,48 | 1,26% | 436.095,00 |
| 10.12.2025 | 10,01 | 10,47 | 10,00 | 10,35 | 3,81% | 445.548,00 |
| 09.12.2025 | 9,68 | 9,99 | 9,68 | 9,97 | 2,78% | 337.472,00 |
| 08.12.2025 | 9,90 | 9,90 | 9,63 | 9,70 | -2,81% | 330.734,00 |
| 05.12.2025 | 9,76 | 9,98 | 9,70 | 9,98 | 1,73% | 385.546,00 |
| 04.12.2025 | 9,99 | 10,10 | 9,79 | 9,81 | -1,70% | 369.983,00 |
| 03.12.2025 | 9,88 | 10,18 | 9,85 | 9,98 | 1,42% | 470.476,00 |
| 02.12.2025 | 9,71 | 9,96 | 9,66 | 9,84 | 1,23% | 426.970,00 |
| 01.12.2025 | 9,87 | 9,99 | 9,70 | 9,72 | -1,72% | 470.927,00 |
| 28.11.2025 | 10,31 | 10,31 | 9,87 | 9,89 | -5,00% | 295.141,00 |
| 26.11.2025 | 10,06 | 10,46 | 10,06 | 10,41 | 2,87% | 483.981,00 |
| 25.11.2025 | 10,02 | 10,18 | 10,01 | 10,12 | 1,20% | 338.372,00 |
| 24.11.2025 | 9,95 | 10,10 | 9,76 | 10,00 | -0,20% | 496.699,00 |
| 21.11.2025 | 9,55 | 10,09 | 9,50 | 10,02 | 5,70% | 428.685,00 |
| 20.11.2025 | 9,68 | 9,75 | 9,32 | 9,48 | -0,42% | 567.420,00 |
| 19.11.2025 | 9,58 | 9,69 | 9,40 | 9,52 | -0,10% | 423.079,00 |
| 18.11.2025 | 9,35 | 9,63 | 9,25 | 9,53 | 0,21% | 461.650,00 |
| 17.11.2025 | 9,46 | 9,91 | 9,46 | 9,51 | -1,14% | 502.746,00 |
| 14.11.2025 | 9,65 | 9,70 | 9,45 | 9,62 | -1,64% | 477.007,00 |
| 13.11.2025 | 9,67 | 9,99 | 9,63 | 9,78 | 1,88% | 550.076,00 |
| 12.11.2025 | 9,57 | 9,76 | 9,36 | 9,60 | 0,31% | 418.908,00 |
| 11.11.2025 | 9,83 | 9,88 | 9,27 | 9,57 | -3,04% | 642.470,00 |
| 10.11.2025 | 9,20 | 10,02 | 9,14 | 9,87 | 8,22% | 661.652,00 |
| 07.11.2025 | 10,40 | 10,75 | 8,90 | 9,12 | -15,79% | 1.264.946,00 |
| 06.11.2025 | 11,14 | 11,15 | 10,80 | 10,83 | -2,34% | 524.093,00 |
| 05.11.2025 | 10,70 | 11,14 | 10,58 | 11,09 | 4,82% | 397.109,00 |
| 04.11.2025 | 10,60 | 10,78 | 10,50 | 10,58 | -1,12% | 396.149,00 |
| 03.11.2025 | 10,76 | 10,76 | 10,51 | 10,70 | -0,19% | 519.342,00 |
| 31.10.2025 | 10,61 | 10,96 | 10,50 | 10,72 | 0,94% | 401.006,00 |
| 30.10.2025 | 10,58 | 10,70 | 10,45 | 10,62 | -0,28% | 335.331,00 |
| 29.10.2025 | 10,64 | 10,86 | 10,49 | 10,65 | -0,84% | 435.286,00 |
| 28.10.2025 | 10,93 | 10,95 | 10,67 | 10,74 | -1,83% | 352.353,00 |
| 27.10.2025 | 11,18 | 11,28 | 10,93 | 10,94 | -0,73% | 437.612,00 |
| 24.10.2025 | 11,10 | 11,15 | 11,00 | 11,02 | 0,45% | 264.733,00 |
| 23.10.2025 | 10,77 | 11,00 | 10,76 | 10,97 | 1,01% | 263.578,00 |
| 22.10.2025 | 10,83 | 10,96 | 10,73 | 10,86 | 0,09% | 330.278,00 |
| 21.10.2025 | 10,92 | 11,03 | 10,81 | 10,85 | 0,46% | 261.045,00 |
| 20.10.2025 | 10,76 | 11,00 | 10,70 | 10,80 | 0,84% | 338.478,00 |
| 17.10.2025 | 10,44 | 10,77 | 10,44 | 10,71 | 0,47% | - |
| 16.10.2025 | 10,62 | 10,83 | 10,55 | 10,66 | 0,38% | 352.282,00 |
| 15.10.2025 | 10,76 | 10,81 | 10,52 | 10,62 | -0,09% | 393.143,00 |
| 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 | 11,37 | 11,63 | 11,31 | 11,45 | 0,70% | 431.432,00 |
| 03.10.2025 | 11,78 | 12,03 | 11,30 | 11,37 | -2,99% | 726.407,00 |
| 02.10.2025 | 11,98 | 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 | 12,03 | 12,26 | 12,01 | 12,19 | 0,91% | 504.393,00 |
| 29.09.2025 | 12,35 | 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 | 11,87 | 12,01 | 11,58 | 12,00 | 1,10% | 540.902,00 |
| 24.09.2025 | 12,35 | 12,41 | 11,50 | 11,87 | -3,81% | 868.798,00 |