16,264$
-0,95%
Echtzeit-Aktienkurs Nature's Sunshine Products
Bid:
Ask:
Aktienkurse zur Nature's Sunshine Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 16,49 | 16,49 | 16,11 | 16,24 | -1,10% | 67.905,00 |
| 24.09.2025 | 16,21 | 16,59 | 16,19 | 16,42 | 1,42% | 88.266,00 |
| 23.09.2025 | 16,59 | 16,90 | 15,96 | 16,19 | -2,59% | 79.047,00 |
| 22.09.2025 | 16,36 | 16,67 | 16,09 | 16,62 | 2,78% | 108.214,00 |
| 19.09.2025 | 16,75 | 16,87 | 16,10 | 16,17 | -3,41% | 480.031,00 |
| 18.09.2025 | 16,64 | 16,85 | 16,40 | 16,74 | 1,70% | 88.051,00 |
| 17.09.2025 | 16,92 | 17,09 | 16,42 | 16,46 | -2,26% | 72.738,00 |
| 16.09.2025 | 16,98 | 17,10 | 16,73 | 16,84 | -1,00% | 76.784,00 |
| 15.09.2025 | 16,98 | 17,09 | 16,78 | 17,01 | 0,29% | 73.737,00 |
| 12.09.2025 | 16,97 | 17,11 | 16,85 | 16,96 | -0,47% | 107.733,00 |
| 11.09.2025 | 17,24 | 17,29 | 16,75 | 17,04 | -0,64% | 70.634,00 |
| 10.09.2025 | 17,02 | 17,37 | 16,91 | 17,15 | 0,29% | 72.838,00 |
| 09.09.2025 | 17,20 | 17,30 | 16,96 | 17,10 | -0,23% | 46.239,00 |
| 08.09.2025 | 17,30 | 17,37 | 17,11 | 17,14 | 0,00% | 51.266,00 |
| 05.09.2025 | 17,35 | 17,58 | 17,00 | 17,14 | -1,15% | 82.208,00 |
| 04.09.2025 | 17,34 | 17,64 | 17,07 | 17,34 | 0,58% | 114.768,00 |
| 03.09.2025 | 16,69 | 17,30 | 16,63 | 17,24 | 2,62% | 120.013,00 |
| 02.09.2025 | 16,79 | 16,86 | 16,58 | 16,80 | -0,30% | 131.979,00 |
| 29.08.2025 | 16,58 | 16,87 | 16,45 | 16,85 | 2,00% | 63.470,00 |
| 28.08.2025 | 16,97 | 16,97 | 16,34 | 16,52 | -2,10% | 64.983,00 |
| 27.08.2025 | 16,47 | 16,88 | 16,13 | 16,88 | 2,27% | 127.536,00 |
| 26.08.2025 | 16,70 | 16,80 | 16,47 | 16,50 | -0,54% | 61.818,00 |
| 25.08.2025 | 16,42 | 16,60 | 16,27 | 16,59 | 1,16% | 155.908,00 |
| 22.08.2025 | 16,79 | 16,94 | 16,18 | 16,40 | -1,44% | 225.510,00 |
| 21.08.2025 | 16,58 | 16,78 | 16,48 | 16,64 | 0,94% | 184.136,00 |
| 20.08.2025 | 16,83 | 17,00 | 16,47 | 16,49 | -1,93% | 89.329,00 |
| 19.08.2025 | 16,56 | 16,95 | 16,52 | 16,81 | 2,06% | 188.617,00 |
| 18.08.2025 | 16,47 | 16,61 | 16,05 | 16,47 | -0,42% | 124.206,00 |
| 15.08.2025 | 16,65 | 16,65 | 16,23 | 16,54 | -0,24% | 78.987,00 |
| 14.08.2025 | 16,58 | 16,74 | 16,23 | 16,58 | -1,07% | 66.234,00 |
| 13.08.2025 | 16,30 | 16,79 | 16,11 | 16,76 | 2,95% | 104.899,00 |
| 12.08.2025 | 16,14 | 16,29 | 15,81 | 16,28 | 1,12% | 127.130,00 |
| 11.08.2025 | 15,50 | 16,10 | 15,47 | 16,10 | 3,87% | 130.614,00 |
| 08.08.2025 | 15,49 | 15,70 | 15,16 | 15,50 | 0,98% | 146.997,00 |
| 07.08.2025 | 15,47 | 15,58 | 15,21 | 15,35 | -0,32% | 145.512,00 |
| 06.08.2025 | 15,22 | 15,47 | 15,04 | 15,40 | 1,05% | 86.581,00 |
| 05.08.2025 | 15,46 | 15,58 | 15,09 | 15,24 | -1,68% | 77.463,00 |
| 04.08.2025 | 15,64 | 15,64 | 14,80 | 15,50 | -1,90% | 175.657,00 |
| 01.08.2025 | 15,52 | 16,00 | 15,11 | 15,80 | 12,78% | 150.858,00 |
| 31.07.2025 | 14,25 | 14,46 | 13,91 | 14,01 | -2,78% | 51.424,00 |
| 30.07.2025 | 14,62 | 14,62 | 14,00 | 14,41 | -1,50% | 44.678,00 |
| 29.07.2025 | 14,78 | 14,78 | 14,49 | 14,63 | -0,68% | 47.704,00 |
| 28.07.2025 | 14,70 | 14,76 | 14,41 | 14,73 | 0,14% | 45.151,00 |
| 25.07.2025 | 14,92 | 14,92 | 14,62 | 14,71 | -1,08% | 34.362,00 |
| 24.07.2025 | 15,13 | 15,16 | 14,84 | 14,87 | -2,24% | 51.786,00 |
| 23.07.2025 | 15,12 | 15,23 | 15,00 | 15,21 | 1,60% | 44.476,00 |
| 22.07.2025 | 14,76 | 15,02 | 14,76 | 14,97 | 1,15% | 56.104,00 |
| 21.07.2025 | 15,03 | 15,27 | 14,70 | 14,80 | -0,47% | 67.712,00 |
| 18.07.2025 | 14,82 | 14,93 | 14,55 | 14,87 | 1,29% | 72.432,00 |
| 17.07.2025 | 15,23 | 15,39 | 14,30 | 14,68 | -3,48% | 119.058,00 |
| 16.07.2025 | 15,09 | 15,26 | 14,84 | 15,21 | 1,74% | 105.579,00 |
| 15.07.2025 | 15,74 | 15,74 | 14,75 | 14,95 | -5,32% | 112.631,00 |
| 14.07.2025 | 15,58 | 15,82 | 15,39 | 15,79 | 1,09% | 73.525,00 |
| 11.07.2025 | 15,71 | 15,74 | 15,35 | 15,62 | -0,19% | 70.047,00 |
| 10.07.2025 | 15,90 | 16,11 | 15,64 | 15,65 | -1,14% | 40.788,00 |
| 09.07.2025 | 15,91 | 15,91 | 15,57 | 15,83 | 0,51% | 57.996,00 |
| 08.07.2025 | 16,03 | 16,23 | 15,69 | 15,75 | -1,69% | 82.552,00 |
| 07.07.2025 | 15,62 | 16,17 | 15,49 | 16,02 | 2,76% | 168.196,00 |
| 03.07.2025 | 15,31 | 15,72 | 15,31 | 15,59 | 2,77% | 38.650,00 |
| 02.07.2025 | 15,08 | 15,30 | 14,81 | 15,17 | 2,29% | 98.404,00 |
| 01.07.2025 | 14,72 | 15,03 | 14,67 | 14,83 | 0,27% | 129.529,00 |
| 30.06.2025 | 14,52 | 14,81 | 14,26 | 14,79 | 2,00% | 120.567,00 |
| 27.06.2025 | 14,48 | 14,92 | 14,21 | 14,50 | 1,61% | 390.750,00 |
| 26.06.2025 | 14,03 | 14,59 | 13,39 | 14,27 | -3,84% | 477.081,00 |
| 25.06.2025 | 15,16 | 15,48 | 14,72 | 14,84 | -1,72% | 106.357,00 |
| 24.06.2025 | 14,91 | 15,15 | 14,63 | 15,10 | 1,27% | 137.887,00 |
| 23.06.2025 | 14,63 | 15,09 | 14,63 | 14,91 | 1,64% | 93.934,00 |
| 20.06.2025 | 14,73 | 14,75 | 14,50 | 14,67 | 0,14% | 72.143,00 |
| 18.06.2025 | 14,83 | 14,87 | 14,51 | 14,65 | -1,55% | 54.224,00 |
| 17.06.2025 | 14,89 | 15,12 | 14,67 | 14,88 | 0,47% | 61.639,00 |
| 16.06.2025 | 14,71 | 15,15 | 14,64 | 14,81 | 2,70% | 70.828,00 |
| 13.06.2025 | 14,20 | 14,75 | 14,20 | 14,42 | -0,21% | 62.192,00 |
| 12.06.2025 | 14,11 | 14,68 | 14,10 | 14,45 | 1,62% | 103.490,00 |
| 11.06.2025 | 14,46 | 14,46 | 14,06 | 14,22 | -0,56% | 78.704,00 |
| 10.06.2025 | 14,69 | 15,11 | 14,27 | 14,30 | -1,99% | 92.136,00 |
| 09.06.2025 | 14,66 | 15,08 | 14,52 | 14,59 | 0,55% | 45.262,00 |
| 06.06.2025 | 14,67 | 14,75 | 14,44 | 14,51 | -0,34% | 34.697,00 |
| 05.06.2025 | 14,33 | 14,72 | 14,33 | 14,56 | 1,04% | 48.308,00 |
| 04.06.2025 | 14,74 | 14,89 | 14,29 | 14,41 | -1,77% | 32.855,00 |
| 03.06.2025 | 14,62 | 14,84 | 13,92 | 14,67 | 4,49% | 45.216,00 |
| 02.06.2025 | 14,49 | 14,66 | 13,27 | 14,04 | -9,01% | 104.415,00 |
| 30.05.2025 | 15,38 | 15,62 | 15,30 | 15,43 | 0,92% | 42.939,00 |
| 29.05.2025 | 14,81 | 15,34 | 14,81 | 15,29 | 4,16% | 68.993,00 |
| 28.05.2025 | 14,76 | 14,78 | 14,30 | 14,68 | -1,01% | 92.240,00 |
| 27.05.2025 | 14,34 | 14,94 | 14,03 | 14,83 | 3,92% | 61.769,00 |
| 23.05.2025 | 14,18 | 14,40 | 13,83 | 14,27 | -1,04% | 37.197,00 |
| 22.05.2025 | 14,31 | 14,74 | 14,31 | 14,42 | -0,35% | 24.856,00 |
| 21.05.2025 | 14,52 | 14,76 | 14,43 | 14,47 | -1,30% | 31.435,00 |
| 20.05.2025 | 14,87 | 14,87 | 14,54 | 14,66 | -1,48% | 22.812,00 |
| 19.05.2025 | 14,80 | 15,06 | 14,63 | 14,88 | 0,07% | 50.698,00 |
| 16.05.2025 | 14,69 | 15,03 | 14,43 | 14,87 | 1,23% | 56.311,00 |
| 15.05.2025 | 14,33 | 14,69 | 14,33 | 14,69 | 2,51% | 26.428,00 |
| 14.05.2025 | 14,33 | 14,60 | 14,25 | 14,33 | 0,00% | 39.080,00 |
| 13.05.2025 | 14,51 | 14,55 | 14,12 | 14,33 | -0,76% | 33.700,00 |
| 12.05.2025 | 14,12 | 15,45 | 14,02 | 14,44 | 4,64% | 75.394,00 |
| 09.05.2025 | 14,24 | 14,35 | 13,52 | 13,80 | -3,63% | 63.627,00 |
| 08.05.2025 | 13,28 | 14,34 | 13,12 | 14,32 | 8,08% | 105.147,00 |
| 07.05.2025 | 14,27 | 14,27 | 12,90 | 13,25 | 6,77% | 112.646,00 |
| 06.05.2025 | 12,38 | 12,63 | 12,24 | 12,41 | -0,72% | 35.144,00 |
| 05.05.2025 | 12,30 | 12,76 | 12,30 | 12,50 | 0,08% | 30.901,00 |