6,335$
-0,08%
Echtzeit-Aktienkurs Nu Skin Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Nu Skin Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 6,40 | 6,61 | 6,33 | 6,34 | 0,00% | 652.561,00 |
| 01.11.2024 | 6,30 | 6,49 | 6,24 | 6,34 | 2,42% | 821.618,00 |
| 31.10.2024 | 6,25 | 6,33 | 6,11 | 6,19 | -0,96% | 895.936,00 |
| 30.10.2024 | 6,35 | 6,43 | 6,21 | 6,25 | -1,57% | 538.791,00 |
| 29.10.2024 | 6,10 | 6,42 | 6,10 | 6,35 | 2,75% | 621.890,00 |
| 28.10.2024 | 6,15 | 6,34 | 6,15 | 6,18 | 0,32% | 698.366,00 |
| 25.10.2024 | 6,41 | 6,44 | 6,11 | 6,16 | -1,91% | 586.355,00 |
| 24.10.2024 | 6,35 | 6,36 | 6,21 | 6,28 | -0,63% | 592.576,00 |
| 23.10.2024 | 6,01 | 6,33 | 5,95 | 6,32 | 3,78% | 749.297,00 |
| 22.10.2024 | 6,10 | 6,18 | 6,01 | 6,09 | -1,14% | 810.004,00 |
| 21.10.2024 | 6,31 | 6,33 | 6,12 | 6,16 | -2,69% | 958.873,00 |
| 18.10.2024 | 6,32 | 6,49 | 6,25 | 6,33 | 0,00% | 698.825,00 |
| 17.10.2024 | 6,35 | 6,35 | 6,15 | 6,33 | -1,09% | 692.976,00 |
| 16.10.2024 | 6,25 | 6,44 | 6,22 | 6,40 | 1,91% | 728.091,00 |
| 15.10.2024 | 6,09 | 6,30 | 6,02 | 6,28 | 2,45% | 756.457,00 |
| 14.10.2024 | 6,24 | 6,25 | 6,06 | 6,13 | -2,23% | 563.700,00 |
| 11.10.2024 | 6,25 | 6,43 | 6,18 | 6,27 | 0,16% | 966.721,00 |
| 10.10.2024 | 6,02 | 6,26 | 5,99 | 6,26 | 3,13% | 1.158.947,00 |
| 09.10.2024 | 6,44 | 6,44 | 6,00 | 6,07 | -5,89% | 922.343,00 |
| 08.10.2024 | 6,28 | 6,52 | 6,15 | 6,45 | 0,78% | 702.754,00 |
| 07.10.2024 | 6,29 | 6,49 | 6,22 | 6,40 | 0,79% | 775.611,00 |
| 04.10.2024 | 6,43 | 6,54 | 6,24 | 6,35 | 0,32% | 785.355,00 |
| 03.10.2024 | 6,80 | 6,81 | 6,28 | 6,33 | -7,86% | 801.537,00 |
| 02.10.2024 | 7,12 | 7,16 | 6,84 | 6,87 | -3,38% | 622.636,00 |
| 01.10.2024 | 7,39 | 7,41 | 7,05 | 7,11 | -3,53% | 601.708,00 |
| 30.09.2024 | 7,39 | 7,50 | 7,22 | 7,37 | 0,14% | 747.652,00 |
| 27.09.2024 | 7,18 | 7,57 | 7,18 | 7,36 | 4,10% | 899.858,00 |
| 26.09.2024 | 6,94 | 7,29 | 6,88 | 7,07 | 3,21% | 989.734,00 |
| 25.09.2024 | 6,94 | 6,99 | 6,74 | 6,85 | -1,15% | 952.467,00 |
| 24.09.2024 | 7,31 | 7,50 | 6,92 | 6,93 | -4,02% | 1.282.751,00 |
| 23.09.2024 | 7,22 | 7,73 | 7,20 | 7,22 | 2,27% | 2.224.460,00 |
| 20.09.2024 | 7,09 | 7,35 | 6,98 | 7,06 | -1,40% | 13.920.498,00 |
| 19.09.2024 | 7,53 | 7,58 | 7,10 | 7,16 | -2,19% | 1.418.044,00 |
| 18.09.2024 | 7,19 | 7,62 | 7,04 | 7,32 | 1,53% | 1.304.384,00 |
| 17.09.2024 | 7,36 | 7,48 | 7,18 | 7,21 | -1,23% | 1.012.278,00 |
| 16.09.2024 | 7,65 | 7,70 | 6,96 | 7,30 | -4,58% | 1.427.559,00 |
| 13.09.2024 | 7,65 | 7,84 | 7,47 | 7,65 | 1,06% | 899.937,00 |
| 12.09.2024 | 7,65 | 7,73 | 7,39 | 7,57 | -0,66% | 1.006.060,00 |
| 11.09.2024 | 7,07 | 7,66 | 7,00 | 7,62 | 7,93% | 1.150.718,00 |
| 10.09.2024 | 7,26 | 7,36 | 6,72 | 7,06 | -3,29% | 1.526.468,00 |
| 09.09.2024 | 7,80 | 7,84 | 7,26 | 7,30 | -8,75% | 2.113.553,00 |
| 06.09.2024 | 8,36 | 8,45 | 8,00 | 8,00 | -4,19% | 699.869,00 |
| 05.09.2024 | 8,39 | 8,61 | 8,31 | 8,35 | 0,00% | 586.343,00 |
| 04.09.2024 | 8,64 | 8,87 | 8,34 | 8,35 | -3,47% | 880.685,00 |
| 03.09.2024 | 8,83 | 8,91 | 8,51 | 8,65 | -3,14% | 980.410,00 |
| 30.08.2024 | 9,39 | 9,42 | 8,87 | 8,93 | -3,88% | 768.822,00 |
| 29.08.2024 | 9,13 | 9,51 | 8,93 | 9,29 | 2,88% | 734.578,00 |
| 28.08.2024 | 9,22 | 9,31 | 9,02 | 9,03 | -2,38% | 439.169,00 |
| 27.08.2024 | 10,05 | 10,05 | 9,22 | 9,25 | -8,05% | 574.739,00 |
| 26.08.2024 | 10,09 | 10,16 | 9,88 | 10,06 | 0,60% | 628.736,00 |
| 23.08.2024 | 9,68 | 10,07 | 9,59 | 10,00 | 4,49% | 737.716,00 |
| 22.08.2024 | 9,79 | 9,87 | 9,47 | 9,57 | -1,64% | 712.887,00 |
| 21.08.2024 | 9,79 | 9,89 | 9,71 | 9,73 | 0,52% | 472.544,00 |
| 20.08.2024 | 9,76 | 9,92 | 9,63 | 9,68 | -0,72% | 578.708,00 |
| 19.08.2024 | 9,78 | 9,92 | 9,72 | 9,75 | -0,41% | 544.965,00 |
| 16.08.2024 | 9,76 | 9,91 | 9,60 | 9,79 | -0,81% | 487.172,00 |
| 15.08.2024 | 9,86 | 10,06 | 9,76 | 9,87 | 2,81% | 576.411,00 |
| 14.08.2024 | 9,50 | 9,66 | 9,18 | 9,60 | 1,59% | 949.687,00 |
| 13.08.2024 | 9,16 | 9,49 | 8,80 | 9,45 | 4,42% | 1.211.755,00 |
| 12.08.2024 | 9,78 | 9,81 | 9,00 | 9,05 | -10,13% | 1.113.202,00 |
| 09.08.2024 | 10,71 | 10,88 | 10,02 | 10,07 | -3,17% | 918.117,00 |
| 08.08.2024 | 10,52 | 10,72 | 10,22 | 10,40 | -0,86% | 699.342,00 |
| 07.08.2024 | 10,33 | 10,66 | 10,25 | 10,49 | 2,44% | 806.469,00 |
| 06.08.2024 | 10,24 | 10,51 | 10,10 | 10,24 | -0,10% | 660.267,00 |
| 05.08.2024 | 10,39 | 10,39 | 9,97 | 10,25 | -5,62% | 942.347,00 |
| 02.08.2024 | 10,50 | 11,06 | 10,42 | 10,86 | -0,82% | 625.775,00 |
| 01.08.2024 | 11,25 | 11,41 | 10,75 | 10,95 | -2,41% | 600.490,00 |
| 31.07.2024 | 11,22 | 11,64 | 11,06 | 11,22 | 0,36% | 554.163,00 |
| 30.07.2024 | 10,61 | 11,24 | 10,61 | 11,18 | 4,00% | 540.518,00 |
| 29.07.2024 | 10,76 | 10,82 | 10,56 | 10,75 | 0,28% | 499.845,00 |
| 26.07.2024 | 10,61 | 10,73 | 10,33 | 10,72 | 3,18% | 404.200,00 |
| 25.07.2024 | 10,39 | 10,51 | 10,18 | 10,39 | 1,07% | 371.305,00 |
| 24.07.2024 | 10,10 | 10,44 | 9,99 | 10,28 | 0,49% | 460.722,00 |
| 23.07.2024 | 10,07 | 10,42 | 10,04 | 10,23 | 0,89% | 607.697,00 |
| 22.07.2024 | 10,17 | 10,25 | 9,74 | 10,14 | 0,00% | 707.483,00 |
| 19.07.2024 | 10,63 | 10,63 | 9,94 | 10,14 | -5,41% | 422.786,00 |
| 18.07.2024 | 10,80 | 11,16 | 10,65 | 10,72 | -2,10% | 494.653,00 |
| 17.07.2024 | 10,64 | 11,17 | 10,64 | 10,95 | 2,15% | 585.528,00 |
| 16.07.2024 | 10,38 | 10,73 | 10,26 | 10,72 | 4,59% | 684.318,00 |
| 15.07.2024 | 10,41 | 10,58 | 10,16 | 10,25 | -1,44% | 569.279,00 |
| 12.07.2024 | 10,60 | 10,75 | 10,23 | 10,40 | -0,57% | 537.742,00 |
| 11.07.2024 | 10,40 | 10,72 | 10,31 | 10,46 | 3,16% | 555.013,00 |
| 10.07.2024 | 9,84 | 10,14 | 9,79 | 10,14 | 3,79% | 600.352,00 |
| 09.07.2024 | 10,73 | 10,73 | 9,76 | 9,77 | -9,54% | 708.616,00 |
| 08.07.2024 | 11,08 | 11,29 | 10,79 | 10,80 | -1,73% | 877.097,00 |
| 05.07.2024 | 10,92 | 11,04 | 10,82 | 10,99 | 0,18% | 925.536,00 |
| 03.07.2024 | 10,75 | 11,09 | 10,71 | 10,97 | 2,52% | 327.933,00 |
| 02.07.2024 | 10,43 | 10,71 | 10,40 | 10,70 | 2,88% | 691.266,00 |
| 01.07.2024 | 10,63 | 10,95 | 10,31 | 10,40 | -1,33% | 721.487,00 |
| 28.06.2024 | 10,89 | 10,89 | 10,48 | 10,54 | -2,41% | 1.930.309,00 |
| 27.06.2024 | 10,65 | 10,81 | 10,51 | 10,80 | 1,41% | 864.359,00 |
| 26.06.2024 | 10,63 | 10,87 | 10,51 | 10,65 | -0,47% | 863.952,00 |
| 25.06.2024 | 11,50 | 11,50 | 10,70 | 10,70 | -7,04% | 1.442.148,00 |
| 24.06.2024 | 12,46 | 12,57 | 11,50 | 11,51 | -7,48% | 1.217.129,00 |
| 21.06.2024 | 12,29 | 12,65 | 12,20 | 12,44 | 1,72% | 6.219.018,00 |
| 20.06.2024 | 12,00 | 12,25 | 11,95 | 12,23 | 1,49% | 724.666,00 |
| 18.06.2024 | 12,12 | 12,35 | 11,98 | 12,05 | -1,47% | 793.306,00 |
| 17.06.2024 | 12,31 | 12,52 | 12,16 | 12,23 | -1,53% | 713.407,00 |
| 14.06.2024 | 12,79 | 12,85 | 12,35 | 12,42 | -4,02% | 488.937,00 |
| 13.06.2024 | 13,09 | 13,21 | 12,81 | 12,94 | -0,99% | 472.470,00 |