30,290$
0,93%
Echtzeit-Aktienkurs USANA Health Sciences
Bid:
Ask:
Aktienkurse zur USANA Health Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,96 | 30,31 | 29,85 | 30,27 | 0,87% | 154.396,00 |
| 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 |
| 09.05.2025 | 29,16 | 29,94 | 29,16 | 29,50 | 1,10% | 255.340,00 |
| 08.05.2025 | 28,56 | 29,37 | 28,28 | 29,18 | 2,82% | 230.180,00 |
| 07.05.2025 | 28,75 | 28,85 | 28,17 | 28,38 | -0,32% | 249.183,00 |
| 06.05.2025 | 28,54 | 28,68 | 27,82 | 28,47 | -1,59% | 225.275,00 |
| 05.05.2025 | 29,34 | 29,84 | 28,81 | 28,93 | -1,73% | 268.541,00 |
| 02.05.2025 | 28,33 | 29,69 | 28,24 | 29,44 | 4,99% | 200.746,00 |
| 01.05.2025 | 27,79 | 28,29 | 27,50 | 28,04 | -0,18% | 223.373,00 |
| 30.04.2025 | 27,65 | 28,41 | 27,43 | 28,09 | 0,72% | 241.188,00 |
| 29.04.2025 | 27,68 | 28,15 | 27,39 | 27,89 | 1,27% | 220.213,00 |
| 28.04.2025 | 27,19 | 27,67 | 26,83 | 27,54 | 1,32% | 223.722,00 |
| 25.04.2025 | 27,00 | 27,20 | 26,46 | 27,18 | 0,30% | 295.874,00 |
| 24.04.2025 | 25,40 | 27,16 | 25,02 | 27,10 | 6,57% | 306.356,00 |
| 23.04.2025 | 25,50 | 28,35 | 25,13 | 25,43 | 4,91% | 281.865,00 |
| 22.04.2025 | 24,17 | 24,37 | 23,68 | 24,24 | 1,72% | 224.566,00 |
| 21.04.2025 | 23,61 | 23,94 | 23,10 | 23,83 | 0,38% | 232.978,00 |
| 17.04.2025 | 23,26 | 24,22 | 23,26 | 23,74 | 1,32% | 261.409,00 |
| 16.04.2025 | 24,04 | 24,38 | 23,28 | 23,43 | -2,42% | 188.553,00 |
| 15.04.2025 | 24,41 | 24,55 | 23,90 | 24,01 | -1,96% | 176.045,00 |
| 14.04.2025 | 24,80 | 24,99 | 24,25 | 24,49 | -1,01% | 180.128,00 |
| 11.04.2025 | 24,69 | 24,76 | 23,86 | 24,74 | 0,00% | 206.450,00 |
| 10.04.2025 | 24,94 | 25,51 | 24,45 | 24,74 | -2,14% | 261.991,00 |
| 09.04.2025 | 24,33 | 26,44 | 24,01 | 25,28 | 4,42% | 246.026,00 |
| 08.04.2025 | 25,14 | 25,24 | 24,04 | 24,21 | -1,98% | 231.149,00 |
| 07.04.2025 | 25,13 | 25,62 | 23,67 | 24,70 | -3,06% | 297.310,00 |
| 04.04.2025 | 25,41 | 25,56 | 24,55 | 25,48 | 0,04% | 226.252,00 |
| 03.04.2025 | 26,42 | 26,42 | 25,26 | 25,47 | -6,19% | 187.683,00 |
| 02.04.2025 | 26,93 | 27,24 | 26,41 | 27,15 | -0,40% | 127.276,00 |
| 01.04.2025 | 26,76 | 27,33 | 26,40 | 27,26 | 1,08% | 157.691,00 |
| 31.03.2025 | 27,62 | 27,73 | 26,95 | 26,97 | -2,92% | 144.076,00 |
| 28.03.2025 | 28,11 | 28,11 | 27,36 | 27,78 | -1,35% | 121.797,00 |
| 27.03.2025 | 27,46 | 28,18 | 27,29 | 28,16 | 3,45% | 192.537,00 |
| 26.03.2025 | 26,69 | 27,31 | 26,64 | 27,22 | 3,66% | 175.666,00 |
| 25.03.2025 | 27,26 | 27,28 | 26,19 | 26,26 | -3,60% | 250.774,00 |
| 24.03.2025 | 27,71 | 27,78 | 26,85 | 27,24 | -0,26% | 263.882,00 |
| 21.03.2025 | 26,96 | 27,42 | 26,84 | 27,31 | 0,00% | 715.629,00 |
| 20.03.2025 | 27,34 | 27,80 | 27,04 | 27,31 | -0,84% | 225.134,00 |
| 19.03.2025 | 27,81 | 28,02 | 26,78 | 27,54 | -0,51% | 234.244,00 |
| 18.03.2025 | 28,03 | 28,24 | 27,58 | 27,68 | -1,07% | 221.065,00 |
| 17.03.2025 | 29,02 | 29,05 | 27,78 | 27,98 | -3,98% | 241.443,00 |
| 14.03.2025 | 30,62 | 30,62 | 28,68 | 29,14 | -4,05% | 229.911,00 |
| 13.03.2025 | 32,34 | 32,63 | 30,33 | 30,37 | -6,58% | 209.958,00 |
| 12.03.2025 | 32,85 | 33,08 | 32,19 | 32,51 | -1,81% | 189.850,00 |
| 11.03.2025 | 33,19 | 33,50 | 32,60 | 33,11 | 0,09% | 204.640,00 |
| 10.03.2025 | 32,86 | 33,88 | 32,74 | 33,08 | 0,36% | 187.452,00 |
| 07.03.2025 | 32,56 | 33,51 | 32,42 | 32,96 | 1,45% | 235.387,00 |
| 06.03.2025 | 30,87 | 32,64 | 30,87 | 32,49 | 5,25% | 218.665,00 |
| 05.03.2025 | 29,83 | 30,92 | 29,34 | 30,87 | 4,29% | 225.386,00 |
| 04.03.2025 | 29,45 | 30,37 | 29,13 | 29,60 | -1,27% | 285.955,00 |
| 03.03.2025 | 29,58 | 30,00 | 29,23 | 29,98 | 1,32% | 287.504,00 |
| 28.02.2025 | 28,53 | 29,95 | 28,23 | 29,59 | 3,32% | 299.854,00 |
| 27.02.2025 | 33,21 | 33,21 | 27,71 | 28,64 | -13,76% | 554.981,00 |
| 26.02.2025 | 35,67 | 36,33 | 31,16 | 33,21 | 3,91% | 418.722,00 |
| 25.02.2025 | 32,19 | 32,41 | 30,95 | 31,96 | -2,23% | 439.593,00 |
| 24.02.2025 | 31,93 | 33,00 | 31,72 | 32,69 | 2,86% | 223.781,00 |
| 21.02.2025 | 32,46 | 32,81 | 31,36 | 31,78 | -0,97% | 176.102,00 |
| 20.02.2025 | 31,63 | 32,89 | 31,35 | 32,09 | 2,85% | 241.812,00 |
| 19.02.2025 | 31,21 | 31,51 | 30,92 | 31,20 | -0,67% | 140.040,00 |
| 18.02.2025 | 31,52 | 31,88 | 31,02 | 31,41 | -0,88% | 141.703,00 |
| 14.02.2025 | 32,19 | 32,33 | 31,50 | 31,69 | 0,28% | 134.987,00 |
| 13.02.2025 | 30,60 | 32,23 | 30,40 | 31,60 | 3,88% | 173.770,00 |
| 12.02.2025 | 30,53 | 30,72 | 30,13 | 30,42 | -1,78% | 161.833,00 |
| 11.02.2025 | 31,01 | 31,20 | 30,60 | 30,97 | -0,19% | 132.464,00 |
| 10.02.2025 | 30,92 | 31,19 | 30,69 | 31,03 | 1,24% | 134.602,00 |
| 07.02.2025 | 31,21 | 31,21 | 30,39 | 30,65 | -1,79% | 135.684,00 |
| 06.02.2025 | 31,76 | 31,88 | 31,11 | 31,21 | -0,89% | 113.238,00 |
| 05.02.2025 | 31,80 | 31,87 | 31,01 | 31,49 | -0,25% | 134.052,00 |
| 04.02.2025 | 31,65 | 31,78 | 30,92 | 31,57 | -0,22% | 152.875,00 |
| 03.02.2025 | 32,01 | 32,60 | 31,62 | 31,64 | -2,86% | 137.970,00 |
| 31.01.2025 | 34,61 | 34,61 | 32,50 | 32,57 | -6,57% | 188.228,00 |
| 30.01.2025 | 34,57 | 36,25 | 34,57 | 34,86 | 0,40% | 157.128,00 |
| 29.01.2025 | 33,99 | 34,82 | 33,92 | 34,72 | 1,11% | 155.936,00 |
| 28.01.2025 | 34,75 | 35,21 | 34,30 | 34,34 | -0,09% | 127.981,00 |
| 27.01.2025 | 34,34 | 35,57 | 34,29 | 34,37 | 0,09% | 163.345,00 |
| 24.01.2025 | 34,34 | 34,48 | 33,83 | 34,34 | -0,26% | 122.116,00 |
| 23.01.2025 | 33,99 | 34,59 | 33,61 | 34,43 | 1,23% | 132.086,00 |
| 22.01.2025 | 34,38 | 34,43 | 33,79 | 34,01 | -1,08% | 90.075,00 |
| 21.01.2025 | 34,66 | 34,89 | 34,06 | 34,38 | 1,06% | 137.151,00 |
| 17.01.2025 | 34,44 | 34,79 | 33,60 | 34,02 | -0,29% | 96.625,00 |
| 16.01.2025 | 33,58 | 34,21 | 33,34 | 34,12 | 1,04% | 104.507,00 |
| 15.01.2025 | 34,19 | 34,21 | 33,48 | 33,77 | 0,66% | 112.924,00 |
| 14.01.2025 | 34,24 | 34,25 | 33,11 | 33,55 | -1,35% | 94.584,00 |
| 13.01.2025 | 33,86 | 34,57 | 33,76 | 34,01 | 0,41% | 97.543,00 |
| 10.01.2025 | 34,15 | 34,63 | 33,64 | 33,87 | -3,06% | 130.893,00 |
| 08.01.2025 | 35,04 | 35,04 | 34,10 | 34,94 | -1,08% | 97.628,00 |
| 07.01.2025 | 35,48 | 35,91 | 35,10 | 35,32 | 0,94% | 109.676,00 |
| 06.01.2025 | 36,36 | 36,55 | 34,92 | 34,99 | -3,26% | 102.648,00 |
| 03.01.2025 | 36,87 | 36,93 | 35,91 | 36,17 | -0,60% | 87.072,00 |
| 02.01.2025 | 36,59 | 37,00 | 36,24 | 36,39 | 1,39% | 129.381,00 |
| 31.12.2024 | 35,83 | 36,26 | 35,75 | 35,89 | 1,70% | 81.205,00 |
| 30.12.2024 | 35,69 | 35,77 | 34,79 | 35,29 | -1,12% | 104.745,00 |
| 27.12.2024 | 35,88 | 36,51 | 35,41 | 35,69 | -0,70% | 85.667,00 |
| 26.12.2024 | 36,95 | 37,09 | 35,72 | 35,94 | -1,96% | 87.378,00 |
| 24.12.2024 | 34,10 | 36,76 | 33,99 | 36,66 | 8,01% | 106.151,00 |
| 23.12.2024 | 31,50 | 34,50 | 31,44 | 33,94 | 1,68% | 171.427,00 |
| 20.12.2024 | 34,24 | 34,64 | 33,28 | 33,38 | -3,83% | 619.780,00 |