9,930$
1,22%
Echtzeit-Aktienkurs Nu Skin Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Nu Skin Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 11,75 | 12,17 | 11,71 | 11,86 | 1,19% | 382.794,00 |
| 16.09.2025 | 11,77 | 11,87 | 11,60 | 11,72 | -0,93% | 341.120,00 |
| 15.09.2025 | 12,06 | 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 | 11,56 | 11,67 | 11,37 | 11,51 | 0,17% | 437.503,00 |
| 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 | 12,13 | 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 | 12,19 | 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 | 11,96 | 12,41 | 11,88 | 12,21 | 1,58% | 779.705,00 |
| 25.08.2025 | 11,97 | 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 | 11,77 | 11,91 | 11,56 | 11,76 | -0,84% | 702.908,00 |
| 19.08.2025 | 11,71 | 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 | 8,62 | 8,76 | 8,15 | 8,20 | -4,43% | 757.214,00 |
| 06.08.2025 | 8,29 | 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 | 8,37 | 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 | 8,56 | 8,63 | 8,35 | 8,38 | -2,78% | 457.390,00 |
| 30.07.2025 | 8,73 | 8,87 | 8,55 | 8,62 | -0,35% | 333.361,00 |
| 29.07.2025 | 8,91 | 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 | 9,70 | 9,70 | 8,96 | 8,96 | -8,66% | 391.978,00 |
| 23.07.2025 | 9,24 | 9,82 | 9,24 | 9,81 | 8,64% | 693.387,00 |
| 22.07.2025 | 8,57 | 9,05 | 8,56 | 9,03 | 5,49% | 510.136,00 |
| 21.07.2025 | 8,36 | 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 | 8,30 | 8,42 | 8,25 | 8,27 | -0,12% | 385.931,00 |