12,157$
1,82%
Echtzeit-Aktienkurs NuSkin Enterprises
Bid:
Ask:
Aktienkurse zur NuSkin Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 7,44 | 7,68 | 7,42 | 7,59 | 1,88% | 340.452,00 |
| 19.05.2025 | 7,43 | 7,56 | 7,40 | 7,45 | -1,72% | 750.352,00 |
| 16.05.2025 | 7,47 | 7,67 | 7,46 | 7,58 | 1,47% | 379.077,00 |
| 15.05.2025 | 7,26 | 7,49 | 7,21 | 7,47 | 2,05% | 326.417,00 |
| 14.05.2025 | 7,38 | 7,40 | 7,19 | 7,32 | -1,48% | 522.909,00 |
| 13.05.2025 | 7,43 | 7,50 | 7,27 | 7,43 | -0,13% | 646.333,00 |
| 12.05.2025 | 7,19 | 7,53 | 7,10 | 7,44 | 8,77% | 1.319.290,00 |
| 09.05.2025 | 6,60 | 7,35 | 6,59 | 6,84 | 11,04% | 1.169.044,00 |
| 08.05.2025 | 5,82 | 6,16 | 5,78 | 6,16 | 7,13% | 864.057,00 |
| 07.05.2025 | 5,81 | 5,86 | 5,65 | 5,75 | -0,52% | 684.155,00 |
| 06.05.2025 | 5,85 | 5,86 | 5,63 | 5,78 | -2,36% | 598.168,00 |
| 05.05.2025 | 6,06 | 6,16 | 5,91 | 5,92 | -4,36% | 470.001,00 |
| 02.05.2025 | 6,24 | 6,28 | 6,13 | 6,19 | 0,49% | 488.231,00 |
| 01.05.2025 | 6,30 | 6,36 | 6,11 | 6,16 | -2,69% | 521.184,00 |
| 30.04.2025 | 6,03 | 6,34 | 5,95 | 6,33 | 4,46% | 652.853,00 |
| 29.04.2025 | 5,84 | 6,10 | 5,77 | 6,06 | 3,77% | 542.618,00 |
| 28.04.2025 | 5,78 | 5,89 | 5,74 | 5,84 | 1,21% | 553.485,00 |
| 25.04.2025 | 5,69 | 5,77 | 5,60 | 5,77 | 0,87% | 440.476,00 |
| 24.04.2025 | 5,52 | 5,73 | 5,43 | 5,72 | 3,62% | 520.278,00 |
| 23.04.2025 | 5,74 | 5,96 | 5,50 | 5,52 | -0,36% | 546.906,00 |
| 22.04.2025 | 5,63 | 5,68 | 5,40 | 5,54 | -0,54% | 554.453,00 |
| 21.04.2025 | 5,48 | 5,59 | 5,32 | 5,57 | 1,64% | 702.091,00 |
| 17.04.2025 | 5,57 | 5,73 | 5,35 | 5,48 | -2,32% | 746.709,00 |
| 16.04.2025 | 5,85 | 5,92 | 5,60 | 5,61 | -5,56% | 875.251,00 |
| 15.04.2025 | 6,02 | 6,09 | 5,90 | 5,94 | -2,46% | 498.593,00 |
| 14.04.2025 | 6,24 | 6,31 | 5,96 | 6,09 | -2,25% | 975.415,00 |
| 11.04.2025 | 6,01 | 6,32 | 5,75 | 6,23 | 2,64% | 1.151.522,00 |
| 10.04.2025 | 6,35 | 6,35 | 5,90 | 6,07 | -4,56% | 704.460,00 |
| 09.04.2025 | 5,98 | 6,65 | 5,91 | 6,36 | 5,65% | 784.595,00 |
| 08.04.2025 | 6,23 | 6,31 | 5,95 | 6,02 | -3,22% | 1.218.742,00 |