27,410$
0,51%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 27,20 | 27,45 | 26,88 | 27,44 | 0,62% | 106.121,00 |
| 01.10.2025 | 27,58 | 27,69 | 27,05 | 27,27 | -1,02% | 128.822,00 |
| 30.09.2025 | 27,60 | 27,87 | 27,25 | 27,55 | -0,40% | 141.226,00 |
| 29.09.2025 | 28,40 | 28,52 | 27,63 | 27,66 | -3,05% | 112.129,00 |
| 26.09.2025 | 28,37 | 28,56 | 28,15 | 28,53 | 0,85% | 124.830,00 |
| 25.09.2025 | 28,69 | 28,97 | 28,20 | 28,29 | -2,14% | 102.530,00 |
| 24.09.2025 | 29,12 | 29,16 | 28,80 | 28,91 | -0,41% | 113.347,00 |
| 23.09.2025 | 29,99 | 30,09 | 28,85 | 29,03 | -2,22% | 127.641,00 |
| 22.09.2025 | 29,74 | 30,10 | 29,39 | 29,69 | -0,17% | 161.804,00 |
| 19.09.2025 | 30,79 | 30,85 | 29,53 | 29,74 | -3,57% | 371.107,00 |
| 18.09.2025 | 30,19 | 30,93 | 30,10 | 30,84 | 2,19% | 109.835,00 |
| 17.09.2025 | 30,65 | 31,15 | 30,04 | 30,18 | -1,28% | 117.116,00 |
| 16.09.2025 | 30,07 | 30,62 | 29,78 | 30,57 | 2,21% | 109.328,00 |
| 15.09.2025 | 30,60 | 30,60 | 29,87 | 29,91 | -1,97% | 161.286,00 |
| 12.09.2025 | 30,83 | 30,92 | 30,37 | 30,51 | -1,13% | 132.472,00 |
| 11.09.2025 | 30,02 | 30,93 | 30,02 | 30,86 | 2,39% | 183.547,00 |
| 10.09.2025 | 30,21 | 30,40 | 29,67 | 30,14 | -0,72% | 183.382,00 |
| 09.09.2025 | 31,00 | 31,00 | 30,33 | 30,36 | -1,84% | 98.292,00 |
| 08.09.2025 | 31,76 | 31,79 | 30,88 | 30,93 | -2,80% | 152.485,00 |
| 05.09.2025 | 31,76 | 32,29 | 30,95 | 31,82 | 0,16% | 234.152,00 |
| 04.09.2025 | 31,54 | 32,06 | 31,54 | 31,77 | 0,28% | 72.787,00 |
| 03.09.2025 | 32,12 | 32,12 | 31,61 | 31,68 | 0,00% | 101.350,00 |
| 02.09.2025 | 31,50 | 32,08 | 31,41 | 31,68 | -0,72% | 109.653,00 |
| 29.08.2025 | 31,46 | 31,96 | 31,46 | 31,91 | 1,69% | 77.270,00 |
| 28.08.2025 | 32,25 | 32,25 | 31,38 | 31,38 | -2,27% | 111.704,00 |
| 27.08.2025 | 31,70 | 32,14 | 31,40 | 32,11 | 1,29% | 76.627,00 |
| 26.08.2025 | 31,69 | 31,84 | 31,38 | 31,70 | -0,28% | 106.775,00 |
| 25.08.2025 | 32,00 | 32,04 | 31,71 | 31,79 | -1,40% | 77.562,00 |
| 22.08.2025 | 31,02 | 32,32 | 30,91 | 32,24 | 5,26% | 121.426,00 |
| 21.08.2025 | 30,83 | 31,02 | 30,44 | 30,63 | -1,57% | 98.067,00 |
| 20.08.2025 | 30,78 | 31,19 | 30,60 | 31,12 | 0,55% | 101.054,00 |
| 19.08.2025 | 30,57 | 31,20 | 30,43 | 30,95 | 2,08% | 65.468,00 |
| 18.08.2025 | 30,48 | 30,95 | 30,19 | 30,32 | -0,26% | 82.336,00 |
| 15.08.2025 | 30,73 | 30,73 | 30,03 | 30,40 | -0,43% | 100.923,00 |
| 14.08.2025 | 30,78 | 30,78 | 30,14 | 30,53 | -2,43% | 83.386,00 |
| 13.08.2025 | 30,25 | 31,48 | 30,15 | 31,29 | 4,06% | 123.967,00 |
| 12.08.2025 | 29,62 | 30,17 | 29,48 | 30,07 | 2,56% | 111.158,00 |
| 11.08.2025 | 29,06 | 29,58 | 28,99 | 29,32 | 1,63% | 99.146,00 |
| 08.08.2025 | 29,53 | 29,53 | 28,84 | 28,85 | -0,48% | 93.458,00 |
| 07.08.2025 | 29,27 | 29,37 | 28,88 | 28,99 | -0,17% | 101.778,00 |
| 06.08.2025 | 28,71 | 29,36 | 28,59 | 29,04 | 0,62% | 105.034,00 |
| 05.08.2025 | 29,34 | 30,06 | 28,86 | 28,86 | -0,82% | 125.910,00 |
| 04.08.2025 | 28,95 | 29,37 | 28,93 | 29,10 | 0,83% | 100.116,00 |
| 01.08.2025 | 29,19 | 29,67 | 28,45 | 28,86 | -1,80% | 167.896,00 |
| 31.07.2025 | 29,38 | 29,88 | 28,89 | 29,39 | -0,44% | 158.371,00 |
| 30.07.2025 | 30,82 | 30,83 | 29,44 | 29,52 | -2,45% | 126.427,00 |
| 29.07.2025 | 31,23 | 31,40 | 30,25 | 30,26 | -3,75% | 105.383,00 |
| 28.07.2025 | 31,84 | 32,11 | 31,41 | 31,44 | -1,60% | 133.096,00 |
| 25.07.2025 | 32,29 | 32,49 | 31,87 | 31,95 | -0,44% | 175.654,00 |
| 24.07.2025 | 35,43 | 35,43 | 32,09 | 32,09 | -9,43% | 218.204,00 |
| 23.07.2025 | 37,00 | 38,32 | 34,46 | 35,43 | 12,37% | 370.392,00 |
| 22.07.2025 | 30,74 | 31,74 | 30,39 | 31,53 | 4,09% | 150.945,00 |
| 21.07.2025 | 30,55 | 30,88 | 30,25 | 30,29 | -0,20% | 106.656,00 |
| 18.07.2025 | 30,93 | 30,93 | 30,10 | 30,35 | -0,91% | 110.271,00 |
| 17.07.2025 | 31,44 | 31,67 | 30,41 | 30,63 | -2,23% | 123.029,00 |
| 16.07.2025 | 31,61 | 31,89 | 31,11 | 31,33 | 0,03% | 95.578,00 |
| 15.07.2025 | 32,60 | 32,73 | 31,29 | 31,32 | -3,90% | 147.282,00 |
| 14.07.2025 | 32,82 | 32,82 | 31,99 | 32,59 | -1,21% | 121.912,00 |
| 11.07.2025 | 33,11 | 33,13 | 32,59 | 32,99 | -1,26% | 105.561,00 |
| 10.07.2025 | 32,71 | 33,95 | 32,71 | 33,41 | 2,05% | 103.890,00 |
| 09.07.2025 | 32,61 | 32,79 | 32,22 | 32,74 | 0,09% | 89.574,00 |
| 08.07.2025 | 32,25 | 32,98 | 32,01 | 32,71 | 1,81% | 115.949,00 |
| 07.07.2025 | 32,71 | 32,99 | 32,11 | 32,13 | -1,95% | 123.922,00 |
| 03.07.2025 | 32,55 | 32,81 | 32,30 | 32,77 | 0,99% | 55.638,00 |
| 02.07.2025 | 31,92 | 32,48 | 31,58 | 32,45 | 1,79% | 98.740,00 |
| 01.07.2025 | 30,62 | 32,33 | 30,49 | 31,88 | 4,42% | 153.539,00 |
| 30.06.2025 | 31,34 | 31,34 | 30,36 | 30,53 | -1,93% | 142.000,00 |
| 27.06.2025 | 30,86 | 31,43 | 30,60 | 31,13 | 0,84% | 307.912,00 |
| 26.06.2025 | 31,02 | 31,20 | 30,61 | 30,87 | 0,06% | 145.085,00 |
| 25.06.2025 | 30,64 | 30,90 | 30,33 | 30,85 | 0,46% | 137.513,00 |
| 24.06.2025 | 30,82 | 30,95 | 30,23 | 30,71 | 1,19% | 229.648,00 |
| 23.06.2025 | 30,46 | 30,72 | 29,68 | 30,35 | -0,65% | 187.103,00 |
| 20.06.2025 | 30,46 | 30,76 | 30,23 | 30,55 | 0,36% | 291.825,00 |
| 18.06.2025 | 30,38 | 31,20 | 30,38 | 30,44 | -0,03% | 190.943,00 |
| 17.06.2025 | 30,42 | 30,68 | 30,23 | 30,45 | -1,30% | 201.765,00 |
| 16.06.2025 | 29,64 | 30,86 | 29,59 | 30,85 | 4,40% | 141.993,00 |
| 13.06.2025 | 29,29 | 29,72 | 29,29 | 29,55 | -0,77% | 171.587,00 |
| 12.06.2025 | 29,64 | 29,81 | 29,37 | 29,78 | -0,23% | 84.613,00 |
| 11.06.2025 | 30,98 | 31,03 | 29,80 | 29,85 | -3,27% | 112.464,00 |
| 10.06.2025 | 30,03 | 30,89 | 29,94 | 30,86 | 3,52% | 141.473,00 |
| 09.06.2025 | 29,67 | 30,00 | 29,35 | 29,81 | 1,46% | 136.188,00 |
| 06.06.2025 | 29,49 | 29,56 | 29,01 | 29,38 | 1,07% | 115.731,00 |
| 05.06.2025 | 29,46 | 29,62 | 28,99 | 29,07 | -2,25% | 104.049,00 |
| 04.06.2025 | 29,88 | 30,35 | 29,57 | 29,74 | -0,37% | 105.401,00 |
| 03.06.2025 | 29,07 | 29,85 | 28,92 | 29,85 | 2,12% | 127.265,00 |
| 02.06.2025 | 29,79 | 29,79 | 29,10 | 29,23 | -2,14% | 162.590,00 |
| 30.05.2025 | 30,07 | 30,20 | 29,82 | 29,87 | -0,99% | 184.204,00 |
| 29.05.2025 | 29,74 | 30,24 | 29,67 | 30,17 | 1,58% | 114.014,00 |
| 28.05.2025 | 30,35 | 30,45 | 29,68 | 29,70 | -2,27% | 115.917,00 |
| 27.05.2025 | 29,81 | 30,43 | 29,79 | 30,39 | 3,30% | 118.898,00 |
| 23.05.2025 | 29,60 | 29,72 | 28,96 | 29,42 | -2,13% | 125.464,00 |
| 22.05.2025 | 29,60 | 30,33 | 29,57 | 30,06 | 1,01% | 125.592,00 |
| 21.05.2025 | 29,85 | 30,10 | 29,52 | 29,76 | -0,90% | 164.852,00 |
| 20.05.2025 | 30,04 | 30,43 | 29,79 | 30,03 | -0,13% | 165.338,00 |
| 19.05.2025 | 30,03 | 30,11 | 29,68 | 30,07 | -0,66% | 129.263,00 |
| 16.05.2025 | 29,99 | 30,31 | 29,85 | 30,27 | 0,87% | 154.398,00 |
| 15.05.2025 | 28,96 | 30,01 | 28,75 | 30,01 | 2,74% | 193.450,00 |
| 14.05.2025 | 29,63 | 29,63 | 29,08 | 29,21 | -1,78% | 251.993,00 |
| 13.05.2025 | 30,09 | 30,16 | 29,31 | 29,74 | -0,93% | 247.278,00 |
| 12.05.2025 | 30,70 | 31,49 | 29,36 | 30,02 | 1,76% | 241.606,00 |