8,010$
-4,07%
Echtzeit-Aktienkurs NuSkin Enterprises
Bid:
Ask:
Aktienkurse zur NuSkin Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 586.223,00 |
| 04.09.2024 | 8,64 | 8,87 | 8,34 | 8,35 | -3,47% | 879.937,00 |
| 03.09.2024 | 8,83 | 8,91 | 8,51 | 8,65 | -3,14% | 979.911,00 |
| 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% | 734.252,00 |
| 28.08.2024 | 9,22 | 9,31 | 9,02 | 9,03 | -2,38% | 438.310,00 |
| 27.08.2024 | 10,05 | 10,05 | 9,22 | 9,25 | -8,05% | 573.723,00 |
| 26.08.2024 | 10,09 | 10,16 | 9,88 | 10,06 | 0,60% | 628.297,00 |
| 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% | 472.319,00 |
| 20.08.2024 | 9,76 | 9,92 | 9,63 | 9,68 | -0,72% | 578.593,00 |
| 19.08.2024 | 9,78 | 9,92 | 9,72 | 9,75 | -0,41% | 536.265,00 |
| 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% | 532.811,00 |
| 14.08.2024 | 9,50 | 9,66 | 9,18 | 9,60 | 1,59% | 720.746,00 |
| 13.08.2024 | 9,16 | 9,49 | 8,80 | 9,45 | 4,42% | 1.056.515,00 |
| 12.08.2024 | 9,78 | 9,81 | 9,00 | 9,05 | -10,13% | 1.111.170,00 |
| 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% | 695.977,00 |
| 07.08.2024 | 10,33 | 10,66 | 10,25 | 10,49 | 2,44% | 806.448,00 |
| 06.08.2024 | 10,24 | 10,51 | 10,10 | 10,24 | -0,10% | 625.067,00 |
| 05.08.2024 | 10,39 | 10,39 | 9,97 | 10,25 | -5,62% | 731.542,00 |
| 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% | 600.479,00 |
| 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% | 540.194,00 |
| 29.07.2024 | 10,76 | 10,82 | 10,56 | 10,75 | 0,28% | 499.508,00 |
| 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% | 371.102,00 |
| 24.07.2024 | 10,10 | 10,44 | 9,99 | 10,28 | 0,49% | 460.123,00 |
| 23.07.2024 | 10,07 | 10,42 | 10,04 | 10,23 | 0,89% | 607.389,00 |
| 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% | 494.643,00 |
| 17.07.2024 | 10,64 | 11,17 | 10,64 | 10,95 | 2,15% | 447.426,00 |
| 16.07.2024 | 10,38 | 10,73 | 10,26 | 10,72 | 4,59% | 545.676,00 |
| 15.07.2024 | 10,41 | 10,58 | 10,16 | 10,25 | -1,44% | 569.277,00 |
| 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% | 554.347,00 |
| 10.07.2024 | 9,84 | 10,14 | 9,79 | 10,14 | 3,79% | 598.419,00 |
| 09.07.2024 | 10,73 | 10,73 | 9,76 | 9,77 | -9,54% | 707.585,00 |
| 08.07.2024 | 11,08 | 11,29 | 10,79 | 10,80 | -1,73% | 576.151,00 |
| 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% | 863.769,00 |
| 26.06.2024 | 10,63 | 10,87 | 10,51 | 10,65 | -0,47% | 863.834,00 |
| 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% | 968.893,00 |
| 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% | 724.664,00 |
| 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% | 563.493,00 |
| 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% | 472.104,00 |
| 12.06.2024 | 13,65 | 13,70 | 13,07 | 13,07 | -1,36% | 523.035,00 |
| 11.06.2024 | 13,13 | 13,28 | 13,03 | 13,25 | 0,00% | 460.788,00 |
| 10.06.2024 | 13,13 | 13,36 | 12,94 | 13,25 | 0,08% | 783.828,00 |
| 07.06.2024 | 13,30 | 13,62 | 13,22 | 13,24 | -1,85% | 382.702,00 |
| 06.06.2024 | 13,35 | 13,62 | 13,26 | 13,49 | 0,15% | 322.804,00 |
| 05.06.2024 | 13,54 | 13,54 | 13,29 | 13,47 | -0,59% | 389.811,00 |
| 04.06.2024 | 13,36 | 13,64 | 13,35 | 13,55 | 0,15% | 733.201,00 |
| 03.06.2024 | 13,56 | 13,90 | 13,44 | 13,53 | 1,35% | 483.846,00 |
| 31.05.2024 | 13,17 | 13,55 | 13,13 | 13,35 | 1,44% | 1.431.667,00 |
| 30.05.2024 | 13,16 | 13,35 | 13,12 | 13,16 | 0,92% | 378.129,00 |
| 29.05.2024 | 13,20 | 13,31 | 12,95 | 13,04 | -2,32% | 398.314,00 |
| 28.05.2024 | 13,33 | 13,53 | 13,17 | 13,35 | 0,83% | 476.473,00 |
| 24.05.2024 | 13,38 | 13,46 | 13,09 | 13,24 | 0,00% | 639.195,00 |
| 23.05.2024 | 13,58 | 13,67 | 13,14 | 13,24 | -2,93% | 488.520,00 |
| 22.05.2024 | 13,39 | 13,80 | 13,33 | 13,64 | 1,72% | 423.797,00 |
| 21.05.2024 | 13,43 | 13,47 | 13,17 | 13,41 | -0,52% | 489.284,00 |
| 20.05.2024 | 13,65 | 13,74 | 13,32 | 13,48 | -1,25% | 538.249,00 |
| 17.05.2024 | 13,82 | 13,82 | 13,38 | 13,65 | -1,52% | 529.537,00 |
| 16.05.2024 | 13,62 | 13,86 | 13,53 | 13,86 | 1,99% | 581.721,00 |
| 15.05.2024 | 14,00 | 14,00 | 13,19 | 13,59 | -2,16% | 781.709,00 |
| 14.05.2024 | 13,81 | 13,99 | 13,63 | 13,89 | 2,81% | 651.521,00 |
| 13.05.2024 | 13,37 | 13,81 | 13,31 | 13,51 | 2,19% | 883.584,00 |
| 10.05.2024 | 12,75 | 13,27 | 12,68 | 13,22 | 3,44% | 1.335.712,00 |
| 09.05.2024 | 12,65 | 12,81 | 12,14 | 12,78 | 2,90% | 758.837,00 |
| 08.05.2024 | 12,06 | 12,43 | 11,98 | 12,42 | 1,39% | 497.616,00 |
| 07.05.2024 | 12,28 | 12,47 | 12,21 | 12,25 | 0,41% | 486.438,00 |
| 06.05.2024 | 12,47 | 12,64 | 12,14 | 12,20 | -1,69% | 415.520,00 |
| 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 |