15,010$
-0,92%
Echtzeit-Aktienkurs Nature's Sunshine Products
Bid:
Ask:
Aktienkurse zur Nature's Sunshine Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 15,08 | 15,42 | 15,00 | 15,08 | -0,46% | 6.771,00 |
| 23.12.2024 | 15,04 | 15,32 | 14,99 | 15,15 | 1,00% | 25.379,00 |
| 20.12.2024 | 14,91 | 15,53 | 14,89 | 15,00 | -0,86% | 123.510,00 |
| 19.12.2024 | 15,11 | 15,45 | 14,90 | 15,13 | 1,00% | 31.429,00 |
| 18.12.2024 | 15,60 | 15,75 | 14,95 | 14,98 | -4,28% | 52.932,00 |
| 17.12.2024 | 15,45 | 15,88 | 15,45 | 15,65 | -0,32% | 33.110,00 |
| 16.12.2024 | 15,50 | 15,81 | 15,39 | 15,70 | 0,58% | 44.626,00 |
| 13.12.2024 | 15,80 | 15,82 | 15,33 | 15,61 | -1,33% | 27.426,00 |
| 12.12.2024 | 15,88 | 15,93 | 15,69 | 15,82 | -0,88% | 19.308,00 |
| 11.12.2024 | 16,52 | 16,52 | 15,91 | 15,96 | -1,97% | 41.447,00 |
| 10.12.2024 | 16,11 | 16,57 | 15,93 | 16,28 | 1,43% | 62.687,00 |
| 09.12.2024 | 16,09 | 16,17 | 15,65 | 16,05 | 0,19% | 39.774,00 |
| 06.12.2024 | 16,16 | 16,16 | 15,32 | 16,02 | -1,05% | 49.769,00 |
| 05.12.2024 | 16,08 | 16,21 | 15,36 | 16,19 | 0,68% | 57.908,00 |
| 04.12.2024 | 16,08 | 16,38 | 15,51 | 16,08 | -0,06% | 65.652,00 |
| 03.12.2024 | 16,76 | 16,81 | 16,02 | 16,09 | -4,00% | 43.334,00 |
| 02.12.2024 | 16,46 | 16,94 | 16,34 | 16,76 | 3,20% | 79.783,00 |
| 29.11.2024 | 16,46 | 16,46 | 16,17 | 16,24 | 0,56% | 20.167,00 |
| 27.11.2024 | 16,64 | 16,87 | 16,15 | 16,15 | -1,94% | 29.842,00 |
| 26.11.2024 | 16,19 | 16,50 | 15,93 | 16,47 | 1,04% | 39.575,00 |
| 25.11.2024 | 16,22 | 16,35 | 16,05 | 16,30 | 1,88% | 49.781,00 |
| 22.11.2024 | 15,81 | 16,20 | 15,81 | 16,00 | 2,04% | 29.731,00 |
| 21.11.2024 | 15,72 | 15,93 | 15,62 | 15,68 | -2,00% | 18.116,00 |
| 20.11.2024 | 16,03 | 16,10 | 15,77 | 16,00 | 0,19% | 49.621,00 |
| 19.11.2024 | 15,76 | 16,14 | 15,76 | 15,97 | 0,63% | 32.301,00 |
| 18.11.2024 | 15,90 | 16,34 | 15,76 | 15,87 | -0,81% | 68.367,00 |
| 15.11.2024 | 16,14 | 16,19 | 15,85 | 16,00 | 0,00% | 34.665,00 |
| 14.11.2024 | 15,80 | 16,84 | 15,80 | 16,00 | 0,25% | 62.151,00 |
| 13.11.2024 | 16,31 | 16,31 | 15,65 | 15,96 | -2,15% | 89.337,00 |
| 12.11.2024 | 17,43 | 17,50 | 16,14 | 16,31 | -6,48% | 48.248,00 |
| 11.11.2024 | 15,20 | 18,06 | 15,20 | 17,44 | 17,05% | 170.857,00 |
| 08.11.2024 | 14,18 | 15,29 | 14,18 | 14,90 | 7,50% | 51.307,00 |
| 07.11.2024 | 14,18 | 14,36 | 13,74 | 13,86 | -2,53% | 60.700,00 |
| 06.11.2024 | 13,91 | 14,88 | 13,34 | 14,22 | 8,80% | 81.138,00 |
| 05.11.2024 | 12,89 | 13,20 | 12,89 | 13,07 | 0,62% | 28.026,00 |
| 04.11.2024 | 13,19 | 13,29 | 12,98 | 12,99 | -0,92% | 16.073,00 |
| 01.11.2024 | 12,74 | 13,19 | 12,74 | 13,11 | 3,55% | 21.614,00 |
| 31.10.2024 | 12,98 | 13,06 | 12,65 | 12,66 | -2,76% | 31.741,00 |
| 30.10.2024 | 13,35 | 13,57 | 13,02 | 13,02 | -3,91% | 20.736,00 |
| 29.10.2024 | 13,12 | 13,65 | 13,12 | 13,55 | 2,26% | 20.141,00 |
| 28.10.2024 | 13,10 | 13,47 | 13,01 | 13,25 | 2,32% | 14.742,00 |
| 25.10.2024 | 12,80 | 13,32 | 12,80 | 12,95 | 1,73% | 30.755,00 |
| 24.10.2024 | 12,71 | 12,87 | 12,68 | 12,73 | 0,24% | 42.970,00 |
| 23.10.2024 | 12,60 | 12,76 | 12,58 | 12,70 | 0,79% | 40.928,00 |
| 22.10.2024 | 12,99 | 13,04 | 12,60 | 12,60 | -2,70% | 54.971,00 |
| 21.10.2024 | 13,04 | 13,33 | 12,85 | 12,95 | -1,67% | 27.683,00 |
| 18.10.2024 | 13,36 | 13,36 | 13,05 | 13,17 | -1,27% | 25.282,00 |
| 17.10.2024 | 13,34 | 13,49 | 12,98 | 13,34 | 0,15% | 20.777,00 |
| 16.10.2024 | 13,03 | 13,34 | 12,85 | 13,32 | 3,10% | 26.214,00 |
| 15.10.2024 | 12,89 | 13,09 | 12,88 | 12,92 | -0,77% | 30.759,00 |
| 14.10.2024 | 13,12 | 13,15 | 12,99 | 13,02 | -1,14% | 14.447,00 |
| 11.10.2024 | 13,29 | 13,62 | 13,10 | 13,17 | -1,86% | 21.675,00 |
| 10.10.2024 | 13,21 | 13,53 | 13,05 | 13,42 | 0,37% | 27.320,00 |
| 09.10.2024 | 13,12 | 13,55 | 13,03 | 13,37 | 1,13% | 15.657,00 |
| 08.10.2024 | 13,16 | 13,25 | 13,05 | 13,22 | -0,23% | 14.303,00 |
| 07.10.2024 | 13,40 | 13,43 | 13,05 | 13,25 | -0,75% | 12.270,00 |
| 04.10.2024 | 13,22 | 13,41 | 12,97 | 13,35 | 2,46% | 28.408,00 |
| 03.10.2024 | 13,14 | 13,20 | 13,00 | 13,03 | -1,06% | 10.328,00 |
| 02.10.2024 | 13,31 | 13,49 | 13,17 | 13,17 | -1,42% | 17.243,00 |
| 01.10.2024 | 13,54 | 13,59 | 13,36 | 13,36 | -1,91% | 25.582,00 |
| 30.09.2024 | 14,06 | 14,06 | 13,53 | 13,62 | -2,99% | 44.037,00 |
| 27.09.2024 | 13,65 | 14,18 | 13,55 | 14,04 | 2,86% | 25.598,00 |
| 26.09.2024 | 13,47 | 13,66 | 13,39 | 13,65 | 2,48% | 22.691,00 |
| 25.09.2024 | 13,39 | 13,63 | 13,15 | 13,32 | -0,45% | 26.147,00 |
| 24.09.2024 | 13,65 | 13,65 | 13,23 | 13,38 | -1,25% | 14.040,00 |
| 23.09.2024 | 13,59 | 13,76 | 13,49 | 13,55 | -0,07% | 21.359,00 |
| 20.09.2024 | 13,72 | 13,80 | 13,43 | 13,56 | -2,45% | 124.944,00 |
| 19.09.2024 | 13,89 | 14,10 | 13,46 | 13,90 | 2,66% | 28.178,00 |
| 18.09.2024 | 13,62 | 13,90 | 13,34 | 13,54 | -1,24% | 27.148,00 |
| 17.09.2024 | 13,92 | 14,12 | 13,62 | 13,71 | -0,72% | 38.600,00 |
| 16.09.2024 | 14,00 | 14,31 | 13,70 | 13,81 | -1,78% | 50.627,00 |
| 13.09.2024 | 13,40 | 14,41 | 13,40 | 14,06 | 6,03% | 42.293,00 |
| 12.09.2024 | 13,24 | 13,35 | 13,20 | 13,26 | 0,99% | 7.346,00 |
| 11.09.2024 | 12,96 | 13,19 | 12,85 | 13,13 | 0,31% | 23.332,00 |
| 10.09.2024 | 13,11 | 13,21 | 12,93 | 13,09 | 0,00% | 33.447,00 |
| 09.09.2024 | 13,19 | 13,25 | 12,95 | 13,09 | 0,31% | 50.527,00 |
| 06.09.2024 | 13,62 | 13,76 | 12,85 | 13,05 | -4,95% | 46.563,00 |
| 05.09.2024 | 13,73 | 13,79 | 13,50 | 13,73 | 0,00% | 31.248,00 |
| 04.09.2024 | 13,75 | 13,77 | 13,44 | 13,73 | 0,04% | 55.765,00 |
| 03.09.2024 | 13,75 | 13,85 | 13,40 | 13,73 | -0,54% | 45.813,00 |
| 30.08.2024 | 13,62 | 13,96 | 13,58 | 13,80 | 1,85% | 45.448,00 |
| 29.08.2024 | 13,43 | 13,76 | 13,31 | 13,55 | 1,42% | 20.714,00 |
| 28.08.2024 | 13,47 | 13,56 | 13,24 | 13,36 | -1,26% | 20.102,00 |
| 27.08.2024 | 13,47 | 13,61 | 13,37 | 13,53 | -0,81% | 21.085,00 |
| 26.08.2024 | 13,65 | 13,74 | 13,44 | 13,64 | 0,07% | 45.090,00 |
| 23.08.2024 | 13,22 | 13,86 | 13,22 | 13,63 | 3,81% | 32.876,00 |
| 22.08.2024 | 13,55 | 13,55 | 13,13 | 13,13 | -3,10% | 18.107,00 |
| 21.08.2024 | 12,95 | 13,70 | 12,82 | 13,55 | 4,63% | 130.875,00 |
| 20.08.2024 | 12,87 | 13,11 | 12,87 | 12,95 | -0,23% | 41.968,00 |
| 19.08.2024 | 12,69 | 13,49 | 12,69 | 12,98 | -0,99% | 83.914,00 |
| 16.08.2024 | 13,09 | 13,34 | 13,00 | 13,11 | -0,38% | 91.897,00 |
| 15.08.2024 | 12,75 | 13,65 | 12,70 | 13,16 | 6,30% | 55.259,00 |
| 14.08.2024 | 13,01 | 13,03 | 12,38 | 12,38 | -5,06% | 57.887,00 |
| 13.08.2024 | 11,79 | 13,26 | 11,58 | 13,04 | 10,60% | 80.388,00 |
| 12.08.2024 | 12,04 | 12,16 | 10,81 | 11,79 | -6,65% | 249.798,00 |
| 09.08.2024 | 13,72 | 13,72 | 12,51 | 12,63 | -13,67% | 100.777,00 |
| 08.08.2024 | 14,95 | 14,95 | 14,38 | 14,63 | -0,68% | 33.373,00 |
| 07.08.2024 | 14,83 | 15,12 | 14,40 | 14,73 | 0,48% | 26.058,00 |
| 06.08.2024 | 14,63 | 15,17 | 14,39 | 14,66 | -0,20% | 20.384,00 |
| 05.08.2024 | 15,03 | 15,24 | 14,49 | 14,69 | -5,41% | 56.146,00 |