17,170$
0,47%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 17,34 | 17,52 | 16,96 | 17,09 | -3,23% | 131.195,00 |
| 17.03.2026 | 17,75 | 17,96 | 17,51 | 17,66 | 0,68% | 117.766,00 |
| 16.03.2026 | 17,57 | 18,11 | 17,51 | 17,54 | 1,15% | 155.099,00 |
| 13.03.2026 | 17,45 | 17,58 | 16,89 | 17,34 | 0,76% | 162.464,00 |
| 12.03.2026 | 17,19 | 17,47 | 17,01 | 17,21 | -2,27% | 143.609,00 |
| 11.03.2026 | 17,92 | 17,92 | 17,42 | 17,61 | -1,23% | 95.411,00 |
| 10.03.2026 | 17,65 | 18,02 | 17,43 | 17,83 | 1,02% | 191.765,00 |
| 09.03.2026 | 17,41 | 17,72 | 16,72 | 17,65 | -1,01% | 141.164,00 |
| 06.03.2026 | 17,84 | 17,96 | 17,53 | 17,83 | -2,03% | 179.610,00 |
| 05.03.2026 | 19,14 | 19,24 | 18,04 | 18,20 | -5,85% | 269.088,00 |
| 04.03.2026 | 19,29 | 19,45 | 18,84 | 19,33 | -0,62% | 150.554,00 |
| 03.03.2026 | 19,86 | 19,86 | 19,12 | 19,45 | -3,19% | 143.239,00 |
| 02.03.2026 | 21,14 | 21,14 | 19,89 | 20,09 | -6,64% | 156.809,00 |
| 27.02.2026 | 21,75 | 22,15 | 21,45 | 21,52 | 1,70% | 165.458,00 |
| 26.02.2026 | 21,26 | 21,40 | 20,98 | 21,16 | -0,47% | 95.083,00 |
| 25.02.2026 | 21,45 | 21,45 | 20,69 | 21,26 | -1,85% | 104.283,00 |
| 24.02.2026 | 21,61 | 21,87 | 21,17 | 21,66 | -0,73% | 153.756,00 |
| 23.02.2026 | 21,82 | 22,19 | 21,29 | 21,82 | 0,69% | 187.766,00 |
| 20.02.2026 | 20,25 | 22,22 | 20,15 | 21,67 | 5,45% | 222.589,00 |
| 19.02.2026 | 18,98 | 20,80 | 18,98 | 20,55 | 8,16% | 168.203,00 |
| 18.02.2026 | 22,52 | 22,52 | 18,57 | 19,00 | -8,03% | 234.509,00 |
| 17.02.2026 | 21,17 | 21,17 | 20,22 | 20,66 | -1,15% | 104.487,00 |
| 13.02.2026 | 20,92 | 21,38 | 20,65 | 20,90 | -0,29% | 93.946,00 |
| 12.02.2026 | 21,21 | 21,21 | 20,62 | 20,96 | -0,85% | 104.450,00 |
| 11.02.2026 | 21,34 | 21,37 | 20,84 | 21,14 | -1,35% | 94.719,00 |
| 10.02.2026 | 21,15 | 22,06 | 21,00 | 21,43 | 1,08% | 94.090,00 |
| 09.02.2026 | 21,55 | 21,55 | 20,57 | 21,20 | -0,66% | 100.101,00 |
| 06.02.2026 | 20,72 | 21,41 | 20,72 | 21,34 | 2,55% | 76.976,00 |
| 05.02.2026 | 20,92 | 21,06 | 20,30 | 20,81 | -0,43% | 88.902,00 |
| 04.02.2026 | 20,60 | 21,03 | 20,49 | 20,90 | 2,25% | 93.078,00 |
| 03.02.2026 | 21,59 | 21,70 | 20,24 | 20,44 | -5,63% | 103.648,00 |
| 02.02.2026 | 21,69 | 21,98 | 21,11 | 21,66 | -0,18% | 85.418,00 |
| 30.01.2026 | 21,57 | 21,93 | 21,35 | 21,70 | 0,09% | 107.046,00 |
| 29.01.2026 | 21,46 | 21,68 | 21,01 | 21,68 | 1,45% | 93.415,00 |
| 28.01.2026 | 22,07 | 22,18 | 21,32 | 21,37 | -3,48% | 144.438,00 |
| 27.01.2026 | 22,13 | 22,22 | 21,82 | 22,14 | -0,36% | 118.994,00 |
| 26.01.2026 | 22,59 | 22,59 | 21,81 | 22,22 | -1,38% | 98.876,00 |
| 23.01.2026 | 22,42 | 22,55 | 21,98 | 22,53 | 0,09% | 112.336,00 |
| 22.01.2026 | 22,26 | 22,90 | 22,08 | 22,51 | 1,21% | 113.602,00 |
| 21.01.2026 | 22,09 | 22,67 | 21,92 | 22,24 | 1,23% | 116.848,00 |
| 20.01.2026 | 21,28 | 22,18 | 20,85 | 21,97 | 0,18% | 130.201,00 |
| 16.01.2026 | 21,59 | 22,17 | 21,44 | 21,93 | 1,53% | 133.740,00 |
| 15.01.2026 | 20,54 | 21,99 | 20,45 | 21,60 | 5,47% | 175.759,00 |
| 14.01.2026 | 20,26 | 20,77 | 20,20 | 20,48 | 0,84% | 174.046,00 |
| 13.01.2026 | 20,56 | 20,96 | 20,19 | 20,31 | -1,41% | 102.031,00 |
| 12.01.2026 | 20,44 | 21,35 | 20,20 | 20,60 | 3,78% | 162.034,00 |
| 09.01.2026 | 20,09 | 20,40 | 19,65 | 19,85 | -0,80% | 107.849,00 |
| 08.01.2026 | 19,21 | 20,24 | 19,21 | 20,01 | 2,25% | 117.607,00 |
| 07.01.2026 | 19,60 | 19,67 | 19,17 | 19,57 | 0,41% | 97.735,00 |
| 06.01.2026 | 19,00 | 19,58 | 19,00 | 19,49 | 2,52% | 120.374,00 |
| 05.01.2026 | 19,26 | 19,56 | 18,94 | 19,01 | -2,21% | 142.672,00 |
| 02.01.2026 | 19,58 | 19,72 | 19,28 | 19,44 | -0,97% | 96.062,00 |
| 31.12.2025 | 19,84 | 19,84 | 19,39 | 19,63 | -1,31% | 94.679,00 |
| 30.12.2025 | 19,66 | 19,98 | 19,62 | 19,89 | 0,81% | 84.190,00 |
| 29.12.2025 | 19,80 | 19,81 | 19,44 | 19,73 | -0,55% | 92.948,00 |
| 26.12.2025 | 19,99 | 20,00 | 19,60 | 19,84 | -0,80% | 100.472,00 |
| 24.12.2025 | 19,52 | 20,03 | 19,52 | 20,00 | 2,04% | 79.937,00 |
| 23.12.2025 | 19,68 | 19,69 | 19,40 | 19,60 | -0,46% | 161.530,00 |
| 22.12.2025 | 19,84 | 20,13 | 19,58 | 19,69 | -1,15% | 131.469,00 |
| 19.12.2025 | 20,24 | 20,51 | 19,53 | 19,92 | -2,11% | 444.470,00 |
| 18.12.2025 | 20,48 | 20,65 | 20,23 | 20,35 | -0,63% | 140.278,00 |
| 17.12.2025 | 20,27 | 20,64 | 20,14 | 20,48 | 0,74% | 145.720,00 |
| 16.12.2025 | 20,34 | 20,64 | 20,12 | 20,33 | 0,05% | 110.746,00 |
| 15.12.2025 | 20,56 | 20,77 | 20,27 | 20,32 | -0,54% | 139.938,00 |
| 12.12.2025 | 20,49 | 20,95 | 20,39 | 20,43 | -0,29% | 95.169,00 |
| 11.12.2025 | 20,66 | 21,11 | 20,39 | 20,49 | -1,82% | 115.410,00 |
| 10.12.2025 | 20,14 | 21,07 | 20,14 | 20,87 | 4,04% | 276.967,00 |
| 09.12.2025 | 19,39 | 20,13 | 19,39 | 20,06 | 3,35% | 109.541,00 |
| 08.12.2025 | 20,07 | 20,07 | 19,33 | 19,41 | -2,32% | 123.841,00 |
| 05.12.2025 | 19,51 | 20,18 | 19,51 | 19,87 | 1,33% | 105.936,00 |
| 04.12.2025 | 20,15 | 20,25 | 19,51 | 19,61 | -2,97% | 137.437,00 |
| 03.12.2025 | 19,74 | 20,40 | 19,74 | 20,21 | 1,97% | 122.264,00 |
| 02.12.2025 | 19,74 | 19,87 | 19,49 | 19,82 | 1,12% | 141.466,00 |
| 01.12.2025 | 19,76 | 20,00 | 19,55 | 19,60 | -1,26% | 172.798,00 |
| 28.11.2025 | 19,98 | 19,98 | 19,73 | 19,85 | -0,90% | 85.179,00 |
| 26.11.2025 | 19,72 | 20,30 | 19,72 | 20,03 | 1,16% | 148.866,00 |
| 25.11.2025 | 19,78 | 20,25 | 19,70 | 19,80 | 1,23% | 169.216,00 |
| 24.11.2025 | 19,60 | 19,70 | 19,23 | 19,56 | -0,46% | 446.714,00 |
| 21.11.2025 | 18,82 | 19,80 | 18,79 | 19,65 | 5,25% | 226.665,00 |
| 20.11.2025 | 18,83 | 18,92 | 18,49 | 18,67 | -0,21% | 195.418,00 |
| 19.11.2025 | 18,89 | 18,95 | 18,48 | 18,71 | -0,27% | 227.317,00 |
| 18.11.2025 | 18,68 | 19,02 | 18,51 | 18,76 | -0,85% | 241.976,00 |
| 17.11.2025 | 19,01 | 19,24 | 18,74 | 18,92 | -1,41% | 175.349,00 |
| 14.11.2025 | 19,20 | 19,23 | 18,74 | 19,19 | -0,93% | 143.481,00 |
| 13.11.2025 | 19,23 | 19,67 | 19,15 | 19,37 | -0,05% | 165.065,00 |
| 12.11.2025 | 19,06 | 19,44 | 18,89 | 19,38 | 1,95% | 198.037,00 |
| 11.11.2025 | 19,32 | 19,32 | 18,69 | 19,01 | -0,89% | 202.053,00 |
| 10.11.2025 | 19,34 | 19,49 | 19,09 | 19,18 | 0,26% | 195.618,00 |
| 07.11.2025 | 19,23 | 19,38 | 18,83 | 19,13 | -0,16% | 303.786,00 |
| 06.11.2025 | 20,33 | 20,61 | 19,15 | 19,16 | -6,12% | 318.462,00 |
| 05.11.2025 | 20,72 | 20,74 | 20,09 | 20,41 | -0,68% | 194.589,00 |
| 04.11.2025 | 20,98 | 21,14 | 20,41 | 20,55 | -3,29% | 324.825,00 |
| 03.11.2025 | 21,15 | 21,60 | 20,94 | 21,25 | 0,47% | 284.742,00 |
| 31.10.2025 | 19,79 | 21,30 | 19,60 | 21,15 | 7,14% | 520.657,00 |
| 30.10.2025 | 19,47 | 20,06 | 19,45 | 19,74 | 0,66% | 2.348.502,00 |
| 29.10.2025 | 20,06 | 20,21 | 19,52 | 19,61 | -3,54% | 430.808,00 |
| 28.10.2025 | 19,85 | 20,37 | 19,68 | 20,33 | 1,14% | 539.894,00 |
| 27.10.2025 | 20,42 | 20,87 | 19,94 | 20,10 | -3,37% | 421.770,00 |
| 24.10.2025 | 21,01 | 21,15 | 20,52 | 20,80 | 0,82% | 230.457,00 |
| 23.10.2025 | 19,10 | 20,78 | 18,70 | 20,63 | -1,34% | 335.962,00 |