7,457$
-2,27%
Echtzeit-Aktienkurs Nu Skin Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Nu Skin Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,42 | 7,48 | 7,02 | 7,46 | -2,23% | 1.052,00 |
| 06.03.2026 | 7,56 | 7,67 | 7,44 | 7,63 | -0,39% | 1.052,00 |
| 05.03.2026 | 7,55 | 7,79 | 7,49 | 7,66 | 0,52% | 493.189,00 |
| 04.03.2026 | 7,69 | 7,69 | 7,38 | 7,62 | 0,79% | 814.721,00 |
| 03.03.2026 | 8,00 | 8,00 | 7,33 | 7,56 | -6,44% | 903.334,00 |
| 02.03.2026 | 8,25 | 8,38 | 8,06 | 8,08 | -4,72% | 751.732,00 |
| 27.02.2026 | 8,54 | 8,60 | 8,40 | 8,48 | -1,74% | 535.614,00 |
| 26.02.2026 | 8,55 | 8,71 | 8,52 | 8,63 | 0,94% | 407.127,00 |
| 25.02.2026 | 8,52 | 8,63 | 8,33 | 8,55 | 0,71% | 406.879,00 |
| 24.02.2026 | 8,52 | 8,73 | 8,48 | 8,49 | -0,82% | 385.331,00 |
| 23.02.2026 | 8,71 | 8,84 | 8,50 | 8,56 | -1,72% | 477.933,00 |
| 20.02.2026 | 8,60 | 8,75 | 8,49 | 8,71 | 0,58% | 676.102,00 |
| 19.02.2026 | 8,55 | 8,77 | 8,50 | 8,66 | 1,88% | 747.533,00 |
| 18.02.2026 | 8,55 | 8,58 | 8,33 | 8,50 | -1,28% | 661.443,00 |
| 17.02.2026 | 8,31 | 8,69 | 8,31 | 8,61 | 2,99% | 947.737,00 |
| 13.02.2026 | 8,67 | 8,88 | 8,20 | 8,36 | -18,12% | 1.768.327,00 |
| 12.02.2026 | 10,10 | 10,35 | 10,02 | 10,21 | 0,39% | 500.618,00 |
| 11.02.2026 | 9,97 | 10,30 | 9,87 | 10,17 | 2,11% | 353.603,00 |
| 10.02.2026 | 9,98 | 10,25 | 9,90 | 9,96 | 0,61% | 521.570,00 |
| 09.02.2026 | 10,70 | 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 | 10,33 | 10,50 | 10,24 | 10,47 | 0,96% | 548.704,00 |
| 04.02.2026 | 10,39 | 10,59 | 10,35 | 10,37 | 0,48% | 381.846,00 |
| 03.02.2026 | 10,43 | 10,80 | 10,14 | 10,32 | -1,99% | 441.626,00 |
| 02.02.2026 | 10,60 | 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 | 10,68 | 10,75 | 10,00 | 10,10 | -5,61% | 637.774,00 |
| 27.01.2026 | 10,96 | 10,97 | 10,54 | 10,70 | -2,82% | 576.954,00 |
| 26.01.2026 | 11,04 | 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 | 11,09 | 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 | -4,16% | 455.276,00 |
| 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 | 10,63 | 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 | 9,95 | 10,34 | 9,95 | 10,32 | 2,38% | 248.133,00 |
| 07.01.2026 | 10,20 | 10,34 | 9,82 | 10,08 | -1,75% | 310.567,00 |
| 06.01.2026 | 9,59 | 10,30 | 9,59 | 10,26 | 5,88% | 444.424,00 |
| 05.01.2026 | 9,68 | 9,84 | 9,63 | 9,69 | 0,00% | 620.158,00 |