14,160$
-1,12%
Echtzeit-Aktienkurs Nature's Sunshine Products
Bid:
Ask:
Aktienkurse zur Nature's Sunshine Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 12,38 | 12,70 | 12,38 | 12,49 | 1,71% | 21.119,00 |
| 01.05.2025 | 12,23 | 12,39 | 11,79 | 12,28 | -0,81% | 50.273,00 |
| 30.04.2025 | 11,70 | 12,56 | 11,70 | 12,38 | 3,43% | 55.106,00 |
| 29.04.2025 | 11,72 | 12,03 | 11,72 | 11,97 | 1,27% | 52.575,00 |
| 28.04.2025 | 11,45 | 11,91 | 11,38 | 11,82 | 3,14% | 119.065,00 |
| 25.04.2025 | 11,51 | 11,53 | 11,35 | 11,46 | -0,61% | 60.940,00 |
| 24.04.2025 | 11,42 | 11,64 | 11,15 | 11,53 | 1,68% | 53.719,00 |
| 23.04.2025 | 11,91 | 11,91 | 11,32 | 11,34 | -3,08% | 62.422,00 |
| 22.04.2025 | 11,84 | 11,89 | 11,40 | 11,70 | 2,99% | 79.294,00 |
| 21.04.2025 | 11,82 | 11,82 | 11,29 | 11,36 | -3,89% | 40.395,00 |
| 17.04.2025 | 11,88 | 12,05 | 11,74 | 11,82 | -0,51% | 41.411,00 |
| 16.04.2025 | 12,09 | 12,28 | 11,77 | 11,88 | -1,49% | 64.725,00 |
| 15.04.2025 | 12,03 | 12,45 | 11,94 | 12,06 | -0,41% | 53.775,00 |
| 14.04.2025 | 12,14 | 12,66 | 12,07 | 12,11 | 0,50% | 81.846,00 |
| 11.04.2025 | 11,64 | 12,18 | 11,47 | 12,05 | 2,73% | 60.564,00 |
| 10.04.2025 | 11,56 | 11,83 | 11,26 | 11,73 | -0,17% | 98.830,00 |
| 09.04.2025 | 11,83 | 12,57 | 11,50 | 11,75 | -2,04% | 106.163,00 |
| 08.04.2025 | 11,71 | 12,09 | 11,53 | 12,00 | 4,40% | 81.838,00 |
| 07.04.2025 | 11,47 | 11,79 | 11,01 | 11,49 | -2,46% | 81.442,00 |
| 04.04.2025 | 11,87 | 11,95 | 11,57 | 11,78 | -2,48% | 77.436,00 |
| 03.04.2025 | 12,16 | 12,24 | 11,61 | 12,08 | -2,50% | 62.484,00 |
| 02.04.2025 | 12,75 | 12,75 | 12,36 | 12,39 | -4,47% | 27.320,00 |
| 01.04.2025 | 12,58 | 13,38 | 12,46 | 12,97 | 3,02% | 66.687,00 |
| 31.03.2025 | 12,53 | 12,66 | 12,18 | 12,59 | -0,47% | 104.281,00 |
| 28.03.2025 | 12,65 | 12,81 | 12,43 | 12,65 | 0,32% | 42.836,00 |
| 27.03.2025 | 12,39 | 12,67 | 12,39 | 12,61 | 1,86% | 63.441,00 |
| 26.03.2025 | 12,41 | 12,52 | 12,34 | 12,38 | -0,80% | 32.842,00 |
| 25.03.2025 | 12,49 | 13,08 | 12,40 | 12,48 | -0,08% | 44.878,00 |
| 24.03.2025 | 12,39 | 12,91 | 12,00 | 12,49 | 0,81% | 53.832,00 |
| 21.03.2025 | 12,38 | 12,53 | 12,17 | 12,39 | -1,59% | 82.078,00 |
| 20.03.2025 | 13,04 | 13,08 | 12,56 | 12,59 | -3,38% | 16.675,00 |
| 19.03.2025 | 13,35 | 13,47 | 13,02 | 13,03 | -2,25% | 49.074,00 |
| 18.03.2025 | 13,14 | 13,43 | 13,13 | 13,33 | 1,45% | 29.250,00 |
| 17.03.2025 | 13,01 | 13,14 | 12,84 | 13,14 | 1,00% | 37.389,00 |
| 14.03.2025 | 13,49 | 13,49 | 12,93 | 13,01 | -3,34% | 33.308,00 |
| 13.03.2025 | 13,44 | 13,56 | 13,14 | 13,46 | -0,44% | 28.088,00 |
| 12.03.2025 | 14,26 | 14,26 | 12,90 | 13,52 | -8,33% | 76.098,00 |
| 11.03.2025 | 14,84 | 15,27 | 14,47 | 14,75 | 0,05% | 60.416,00 |
| 10.03.2025 | 14,48 | 15,00 | 14,34 | 14,74 | 1,17% | 59.718,00 |
| 07.03.2025 | 14,41 | 14,77 | 14,03 | 14,57 | 0,34% | 19.654,00 |
| 06.03.2025 | 14,14 | 14,59 | 14,04 | 14,52 | 2,04% | 26.705,00 |
| 05.03.2025 | 14,04 | 14,35 | 14,04 | 14,23 | -0,84% | 15.353,00 |
| 04.03.2025 | 14,07 | 14,50 | 13,97 | 14,35 | 0,77% | 21.111,00 |
| 03.03.2025 | 14,57 | 14,63 | 14,13 | 14,24 | -2,26% | 25.767,00 |
| 28.02.2025 | 14,21 | 14,60 | 14,21 | 14,57 | 1,53% | 27.723,00 |
| 27.02.2025 | 14,32 | 14,49 | 13,90 | 14,35 | -0,35% | 36.127,00 |
| 26.02.2025 | 14,41 | 14,68 | 14,19 | 14,40 | -0,28% | 58.927,00 |
| 25.02.2025 | 13,90 | 14,46 | 13,74 | 14,44 | 4,49% | 59.579,00 |
| 24.02.2025 | 13,63 | 14,50 | 13,63 | 13,82 | 1,39% | 27.566,00 |
| 21.02.2025 | 14,07 | 14,27 | 13,39 | 13,63 | -2,15% | 25.405,00 |
| 20.02.2025 | 14,12 | 14,50 | 13,84 | 13,93 | -2,59% | 17.948,00 |
| 19.02.2025 | 14,17 | 14,35 | 14,00 | 14,30 | -0,49% | 13.686,00 |
| 18.02.2025 | 14,59 | 14,84 | 14,28 | 14,37 | -0,96% | 32.662,00 |
| 14.02.2025 | 14,80 | 14,80 | 14,51 | 14,51 | -1,29% | 12.579,00 |
| 13.02.2025 | 14,71 | 14,76 | 14,45 | 14,70 | 0,07% | 13.120,00 |
| 12.02.2025 | 14,67 | 14,90 | 14,60 | 14,69 | -0,68% | 25.980,00 |
| 11.02.2025 | 14,36 | 15,00 | 14,36 | 14,79 | 2,99% | 22.860,00 |
| 10.02.2025 | 14,17 | 14,56 | 14,17 | 14,36 | 1,41% | 19.059,00 |
| 07.02.2025 | 14,71 | 14,74 | 14,16 | 14,16 | -3,34% | 22.899,00 |
| 06.02.2025 | 14,63 | 14,95 | 14,47 | 14,65 | -0,95% | 18.611,00 |
| 05.02.2025 | 14,34 | 14,79 | 14,20 | 14,79 | 4,45% | 32.661,00 |
| 04.02.2025 | 13,93 | 14,25 | 13,85 | 14,16 | 2,16% | 22.623,00 |
| 03.02.2025 | 13,89 | 13,99 | 13,55 | 13,86 | -0,36% | 15.621,00 |
| 31.01.2025 | 14,61 | 14,61 | 13,71 | 13,91 | -5,50% | 31.763,00 |
| 30.01.2025 | 14,99 | 15,05 | 14,63 | 14,72 | -1,74% | 18.897,00 |
| 29.01.2025 | 14,71 | 15,00 | 14,71 | 14,98 | 1,01% | 21.970,00 |
| 28.01.2025 | 15,18 | 15,18 | 14,80 | 14,83 | -2,50% | 16.396,00 |
| 27.01.2025 | 14,34 | 15,30 | 14,34 | 15,21 | 5,33% | 33.155,00 |
| 24.01.2025 | 14,56 | 14,64 | 14,43 | 14,44 | -1,97% | 15.162,00 |
| 23.01.2025 | 14,49 | 14,75 | 14,49 | 14,73 | 1,03% | 26.714,00 |
| 22.01.2025 | 14,72 | 15,09 | 14,58 | 14,58 | -1,22% | 49.506,00 |
| 21.01.2025 | 14,42 | 14,81 | 14,32 | 14,76 | 3,43% | 31.236,00 |
| 17.01.2025 | 14,40 | 14,51 | 14,22 | 14,27 | 0,14% | 26.538,00 |
| 16.01.2025 | 14,20 | 14,54 | 14,11 | 14,25 | 0,00% | 23.377,00 |
| 15.01.2025 | 14,41 | 14,41 | 14,09 | 14,25 | 1,79% | 16.622,00 |
| 14.01.2025 | 14,02 | 14,07 | 13,79 | 14,00 | 0,29% | 23.296,00 |
| 13.01.2025 | 14,07 | 14,37 | 13,85 | 13,96 | -1,83% | 18.719,00 |
| 10.01.2025 | 14,23 | 14,28 | 13,95 | 14,22 | -1,80% | 29.078,00 |
| 08.01.2025 | 14,54 | 14,69 | 14,41 | 14,48 | -1,50% | 21.610,00 |
| 07.01.2025 | 14,78 | 15,16 | 14,54 | 14,70 | -0,07% | 36.913,00 |
| 06.01.2025 | 14,65 | 15,22 | 14,59 | 14,71 | 0,41% | 31.079,00 |
| 03.01.2025 | 14,55 | 14,73 | 14,50 | 14,65 | 0,62% | 20.758,00 |
| 02.01.2025 | 14,84 | 15,12 | 14,51 | 14,56 | -0,68% | 30.707,00 |
| 31.12.2024 | 14,83 | 15,06 | 14,59 | 14,66 | -0,81% | 30.573,00 |
| 30.12.2024 | 14,95 | 15,26 | 14,78 | 14,78 | -1,60% | 25.448,00 |
| 27.12.2024 | 14,99 | 15,13 | 14,92 | 15,02 | -0,99% | 36.599,00 |
| 26.12.2024 | 14,95 | 15,19 | 14,95 | 15,17 | 0,60% | 15.460,00 |
| 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 |