12,420$
2,22%
Echtzeit-Aktienkurs NU SKIN ENTERPRISES INC.
Bid:
Ask:
Aktienkurse zur NU SKIN ENTERPRISES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,36 | 12,48 | 12,08 | 12,41 | 2,14% | 444.068,00 |
| 02.05.2024 | 12,02 | 12,32 | 12,00 | 12,15 | 2,70% | 453.395,00 |
| 01.05.2024 | 11,78 | 12,16 | 11,77 | 11,83 | 0,60% | 520.692,00 |
| 30.04.2024 | 12,03 | 12,14 | 11,73 | 11,76 | -4,23% | 660.683,00 |
| 29.04.2024 | 12,38 | 12,61 | 12,12 | 12,28 | -0,24% | 467.969,00 |
| 26.04.2024 | 12,21 | 12,45 | 11,97 | 12,31 | 0,57% | 429.626,00 |
| 25.04.2024 | 12,34 | 12,44 | 12,10 | 12,24 | -1,84% | 467.771,00 |
| 24.04.2024 | 12,56 | 12,56 | 12,37 | 12,47 | -2,20% | 439.970,00 |
| 23.04.2024 | 12,49 | 12,98 | 12,49 | 12,75 | 0,87% | 430.006,00 |
| 22.04.2024 | 13,07 | 13,08 | 12,60 | 12,64 | -2,84% | 557.009,00 |
| 19.04.2024 | 12,58 | 13,10 | 12,58 | 13,01 | 2,44% | 516.555,00 |
| 18.04.2024 | 12,50 | 12,82 | 12,34 | 12,70 | 2,75% | 788.209,00 |
| 17.04.2024 | 12,39 | 12,63 | 12,30 | 12,36 | 0,65% | 504.759,00 |
| 16.04.2024 | 11,90 | 12,36 | 11,90 | 12,28 | 2,25% | 574.501,00 |
| 15.04.2024 | 12,06 | 12,18 | 11,84 | 12,01 | -0,33% | 795.550,00 |
| 12.04.2024 | 12,21 | 12,31 | 11,95 | 12,05 | -1,63% | 540.572,00 |
| 11.04.2024 | 12,39 | 12,50 | 12,22 | 12,25 | 0,41% | 499.047,00 |
| 10.04.2024 | 12,57 | 12,57 | 12,19 | 12,20 | -6,08% | 651.058,00 |
| 09.04.2024 | 12,53 | 13,16 | 12,53 | 12,99 | 3,67% | 366.837,00 |
| 08.04.2024 | 12,64 | 12,83 | 12,53 | 12,53 | 0,08% | 456.530,00 |
| 05.04.2024 | 12,46 | 12,55 | 12,34 | 12,52 | 0,32% | 621.053,00 |
| 04.04.2024 | 13,01 | 13,09 | 12,45 | 12,48 | -3,18% | 410.628,00 |
| 03.04.2024 | 13,00 | 13,20 | 12,60 | 12,89 | -1,90% | 390.214,00 |
| 02.04.2024 | 13,30 | 13,46 | 12,97 | 13,14 | -2,52% | 487.928,00 |
| 01.04.2024 | 13,74 | 13,75 | 13,41 | 13,48 | -2,53% | 433.983,00 |
| 28.03.2024 | 13,83 | 14,04 | 13,58 | 13,83 | 0,58% | 446.773,00 |
| 27.03.2024 | 12,94 | 13,76 | 12,84 | 13,75 | 7,09% | 622.336,00 |
| 26.03.2024 | 12,60 | 13,04 | 12,59 | 12,84 | 2,72% | 482.626,00 |
| 25.03.2024 | 12,32 | 12,66 | 12,32 | 12,50 | 1,63% | 515.244,00 |
| 22.03.2024 | 12,69 | 12,71 | 12,30 | 12,30 | -3,07% | 464.543,00 |
| 21.03.2024 | 12,75 | 12,90 | 12,60 | 12,69 | -0,16% | 664.977,00 |
| 20.03.2024 | 12,56 | 12,84 | 12,39 | 12,71 | 0,79% | 595.629,00 |
| 19.03.2024 | 12,81 | 13,18 | 12,53 | 12,61 | -1,94% | 653.939,00 |
| 18.03.2024 | 13,26 | 13,38 | 12,79 | 12,86 | -2,94% | 689.075,00 |
| 15.03.2024 | 12,78 | 13,30 | 12,72 | 13,25 | 3,27% | 4.365.009,00 |
| 14.03.2024 | 13,20 | 13,21 | 12,71 | 12,83 | -2,80% | 984.040,00 |
| 13.03.2024 | 13,10 | 13,48 | 13,07 | 13,20 | 1,07% | 846.444,00 |
| 12.03.2024 | 13,17 | 13,21 | 12,82 | 13,06 | -0,53% | 954.823,00 |
| 11.03.2024 | 12,58 | 13,36 | 12,51 | 13,13 | 3,06% | 964.987,00 |
| 08.03.2024 | 13,00 | 13,11 | 12,71 | 12,74 | -0,47% | 570.697,00 |
| 07.03.2024 | 12,90 | 13,10 | 12,64 | 12,80 | -0,16% | 714.871,00 |
| 06.03.2024 | 12,69 | 12,87 | 12,51 | 12,82 | 1,99% | 682.931,00 |
| 05.03.2024 | 12,74 | 12,96 | 12,56 | 12,57 | -1,80% | 566.554,00 |
| 04.03.2024 | 12,63 | 13,01 | 12,36 | 12,80 | 1,27% | 987.397,00 |
| 01.03.2024 | 12,57 | 12,70 | 12,28 | 12,64 | 1,12% | 590.936,00 |
| 29.02.2024 | 12,51 | 13,05 | 12,38 | 12,50 | 0,97% | 1.016.683,00 |
| 28.02.2024 | 12,19 | 12,51 | 12,06 | 12,38 | 0,08% | 567.846,00 |
| 27.02.2024 | 12,41 | 12,58 | 12,33 | 12,37 | 0,24% | 592.722,00 |
| 26.02.2024 | 12,46 | 12,63 | 12,20 | 12,34 | -1,91% | 821.987,00 |
| 23.02.2024 | 12,25 | 12,67 | 12,14 | 12,58 | 2,36% | 818.447,00 |
| 22.02.2024 | 12,54 | 12,60 | 12,25 | 12,29 | -2,92% | 908.622,00 |
| 21.02.2024 | 12,96 | 13,08 | 12,38 | 12,66 | -2,84% | 1.176.022,00 |
| 20.02.2024 | 13,61 | 13,62 | 12,89 | 13,03 | -4,82% | 1.459.595,00 |
| 16.02.2024 | 13,86 | 14,64 | 13,52 | 13,69 | -0,94% | 2.150.025,00 |
| 15.02.2024 | 13,37 | 14,60 | 13,37 | 13,82 | -20,71% | 2.932.636,00 |
| 14.02.2024 | 17,54 | 17,68 | 17,34 | 17,43 | 0,23% | 822.412,00 |
| 13.02.2024 | 18,13 | 18,45 | 17,30 | 17,39 | -7,10% | 816.460,00 |
| 12.02.2024 | 17,69 | 18,82 | 17,69 | 18,72 | 6,36% | 757.824,00 |
| 09.02.2024 | 17,75 | 17,85 | 17,40 | 17,60 | -1,23% | 773.961,00 |
| 08.02.2024 | 17,49 | 17,92 | 17,41 | 17,82 | 2,18% | 784.988,00 |
| 07.02.2024 | 17,85 | 17,89 | 17,37 | 17,44 | -1,75% | 647.740,00 |
| 06.02.2024 | 17,69 | 18,05 | 17,53 | 17,75 | 0,17% | 544.313,00 |
| 05.02.2024 | 18,02 | 18,07 | 17,68 | 17,72 | -2,42% | 452.654,00 |
| 02.02.2024 | 18,55 | 18,67 | 18,03 | 18,16 | -3,81% | 414.352,00 |
| 01.02.2024 | 18,70 | 18,97 | 18,41 | 18,88 | 1,72% | 417.383,00 |
| 31.01.2024 | 18,70 | 19,12 | 18,54 | 18,56 | -0,70% | 1.922.420,00 |
| 30.01.2024 | 18,69 | 18,82 | 18,57 | 18,69 | -0,90% | 437.999,00 |
| 29.01.2024 | 18,77 | 18,90 | 18,50 | 18,86 | 0,53% | 423.649,00 |
| 26.01.2024 | 19,09 | 19,30 | 18,76 | 18,76 | -1,05% | 382.866,00 |
| 25.01.2024 | 18,55 | 19,04 | 18,55 | 18,96 | 3,66% | 478.458,00 |
| 24.01.2024 | 18,53 | 18,77 | 18,21 | 18,29 | 0,00% | 476.027,00 |
| 23.01.2024 | 18,26 | 18,75 | 18,03 | 18,29 | 1,55% | 685.398,00 |
| 22.01.2024 | 17,52 | 18,02 | 17,45 | 18,01 | 3,62% | 770.364,00 |
| 19.01.2024 | 17,46 | 17,60 | 17,09 | 17,38 | 0,06% | 724.713,00 |
| 18.01.2024 | 17,31 | 17,38 | 16,88 | 17,37 | 0,52% | 526.774,00 |
| 17.01.2024 | 17,30 | 17,62 | 17,18 | 17,28 | -2,15% | 538.629,00 |
| 16.01.2024 | 18,01 | 18,03 | 17,60 | 17,66 | -2,54% | 526.829,00 |
| 12.01.2024 | 18,76 | 18,87 | 18,00 | 18,12 | -1,84% | 369.902,00 |
| 11.01.2024 | 18,66 | 18,66 | 18,06 | 18,46 | -1,65% | 550.825,00 |
| 10.01.2024 | 18,49 | 18,84 | 18,38 | 18,77 | 1,51% | 511.100,00 |
| 09.01.2024 | 18,70 | 18,79 | 18,40 | 18,49 | -2,63% | 486.961,00 |
| 08.01.2024 | 18,66 | 19,18 | 18,54 | 18,99 | 1,93% | 435.088,00 |
| 05.01.2024 | 18,78 | 18,96 | 18,35 | 18,63 | -1,58% | 441.451,00 |
| 04.01.2024 | 19,17 | 19,36 | 18,83 | 18,93 | -1,61% | 614.162,00 |
| 03.01.2024 | 20,20 | 20,31 | 19,10 | 19,24 | -5,31% | 948.996,00 |
| 02.01.2024 | 19,35 | 20,75 | 19,22 | 20,32 | 4,63% | 632.054,00 |
| 29.12.2023 | 19,35 | 19,59 | 19,32 | 19,42 | 0,21% | 530.692,00 |
| 28.12.2023 | 19,19 | 19,57 | 19,19 | 19,38 | 0,68% | 376.432,00 |
| 27.12.2023 | 19,41 | 19,56 | 19,22 | 19,25 | 0,16% | 449.402,00 |
| 26.12.2023 | 19,40 | 19,44 | 19,14 | 19,22 | -0,62% | 372.068,00 |
| 22.12.2023 | 19,63 | 20,08 | 19,22 | 19,34 | -1,28% | 370.068,00 |
| 21.12.2023 | 19,45 | 19,60 | 19,04 | 19,59 | 1,56% | 470.311,00 |
| 20.12.2023 | 19,65 | 19,94 | 19,24 | 19,29 | -1,98% | 613.693,00 |
| 19.12.2023 | 19,45 | 19,92 | 19,32 | 19,68 | 2,07% | 596.672,00 |
| 18.12.2023 | 19,37 | 19,60 | 19,13 | 19,28 | -0,36% | 567.093,00 |
| 15.12.2023 | 20,00 | 20,02 | 19,33 | 19,35 | -2,22% | 4.390.165,00 |
| 14.12.2023 | 19,54 | 20,20 | 19,54 | 19,79 | 3,61% | 711.773,00 |
| 13.12.2023 | 18,16 | 19,20 | 18,01 | 19,10 | 4,83% | 754.848,00 |
| 12.12.2023 | 18,00 | 18,44 | 17,67 | 18,22 | 0,72% | 508.356,00 |
| 11.12.2023 | 17,73 | 18,30 | 17,73 | 18,09 | 1,97% | 702.250,00 |