Echtzeit-Aktienkurs NUTRISYSTEM (NEW) DL-,001
Bid:
Ask:
Aktienkurse zur NUTRISYSTEM (NEW) DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2019 | 42,88 | 42,94 | 42,81 | 42,89 | -0,05% | 734.616,00 |
| 06.03.2019 | 43,11 | 43,11 | 42,89 | 42,91 | -0,39% | 722.199,00 |
| 05.03.2019 | 43,22 | 43,28 | 43,05 | 43,08 | -0,25% | 1.106.871,00 |
| 04.03.2019 | 43,20 | 43,26 | 43,13 | 43,19 | -0,07% | 413.709,00 |
| 01.03.2019 | 43,42 | 43,42 | 43,20 | 43,22 | -0,14% | 499.992,00 |
| 28.02.2019 | 43,43 | 43,52 | 43,24 | 43,28 | -0,41% | 873.439,00 |
| 27.02.2019 | 43,40 | 43,56 | 43,26 | 43,46 | -0,14% | 1.817.266,00 |
| 26.02.2019 | 43,48 | 43,60 | 43,47 | 43,52 | -0,02% | 382.621,00 |
| 25.02.2019 | 43,56 | 43,56 | 43,44 | 43,53 | 0,16% | 705.290,00 |
| 22.02.2019 | 43,43 | 43,53 | 43,37 | 43,46 | 0,00% | 517.990,00 |
| 21.02.2019 | 43,38 | 43,61 | 43,30 | 43,46 | -0,02% | 657.120,00 |
| 20.02.2019 | 43,10 | 43,66 | 43,04 | 43,47 | 0,49% | 1.204.154,00 |
| 19.02.2019 | 43,27 | 43,42 | 43,25 | 43,26 | -0,16% | 924.536,00 |
| 15.02.2019 | 43,22 | 43,40 | 43,21 | 43,33 | 0,32% | 758.469,00 |
| 14.02.2019 | 43,14 | 43,24 | 43,14 | 43,19 | 0,00% | 270.872,00 |
| 13.02.2019 | 43,31 | 43,34 | 43,16 | 43,19 | -0,16% | 293.444,00 |
| 12.02.2019 | 43,34 | 43,34 | 43,21 | 43,26 | 0,12% | 201.974,00 |
| 11.02.2019 | 43,32 | 43,32 | 43,15 | 43,21 | -0,21% | 507.531,00 |
| 08.02.2019 | 43,25 | 43,34 | 43,19 | 43,30 | 0,07% | 313.303,00 |
| 07.02.2019 | 43,21 | 43,35 | 43,21 | 43,27 | -0,14% | 406.270,00 |
| 06.02.2019 | 43,34 | 43,40 | 43,32 | 43,33 | -0,07% | 422.265,00 |
| 05.02.2019 | 43,52 | 43,52 | 43,33 | 43,36 | -0,18% | 231.937,00 |
| 04.02.2019 | 43,44 | 43,50 | 43,34 | 43,44 | 0,02% | 437.778,00 |
| 01.02.2019 | 43,33 | 43,47 | 43,32 | 43,43 | 0,05% | 816.493,00 |
| 31.01.2019 | 43,32 | 43,45 | 43,28 | 43,41 | 0,30% | 523.508,00 |
| 30.01.2019 | 43,36 | 43,50 | 43,17 | 43,28 | 0,02% | 644.488,00 |
| 29.01.2019 | 43,26 | 43,30 | 42,76 | 43,27 | -0,28% | 1.316.726,00 |
| 28.01.2019 | 43,34 | 43,49 | 43,31 | 43,39 | -0,07% | 565.902,00 |
| 25.01.2019 | 43,56 | 43,56 | 43,33 | 43,42 | -0,12% | 1.287.990,00 |
| 24.01.2019 | 43,50 | 43,56 | 43,40 | 43,47 | -0,09% | 944.475,00 |
| 23.01.2019 | 43,69 | 43,69 | 43,39 | 43,51 | -0,37% | 1.069.762,00 |
| 22.01.2019 | 43,50 | 43,67 | 43,39 | 43,67 | 0,30% | 823.907,00 |
| 18.01.2019 | 43,66 | 43,70 | 43,49 | 43,54 | -0,32% | 641.375,00 |
| 17.01.2019 | 43,61 | 43,73 | 43,55 | 43,68 | 0,07% | 510.205,00 |
| 16.01.2019 | 43,70 | 43,75 | 43,56 | 43,65 | -0,09% | 934.807,00 |
| 15.01.2019 | 43,54 | 43,74 | 43,48 | 43,69 | 0,37% | 1.245.497,00 |
| 14.01.2019 | 43,62 | 43,70 | 43,53 | 43,53 | -0,34% | 964.461,00 |
| 11.01.2019 | 43,57 | 43,76 | 43,56 | 43,68 | 0,07% | 1.046.494,00 |
| 10.01.2019 | 43,56 | 43,66 | 43,48 | 43,65 | 0,00% | 1.230.939,00 |
| 09.01.2019 | 43,74 | 43,84 | 43,60 | 43,65 | -0,21% | 964.403,00 |
| 08.01.2019 | 44,30 | 44,30 | 43,58 | 43,74 | -0,57% | 2.240.453,00 |
| 07.01.2019 | 44,00 | 44,11 | 43,77 | 43,99 | 0,02% | 1.939.400,00 |
| 04.01.2019 | 43,60 | 44,12 | 43,37 | 43,98 | 1,22% | 2.231.105,00 |
| 03.01.2019 | 43,43 | 43,56 | 43,28 | 43,45 | -0,07% | 967.020,00 |
| 02.01.2019 | 43,75 | 43,89 | 43,37 | 43,48 | -0,91% | 1.717.478,00 |
| 31.12.2018 | 43,94 | 43,97 | 43,71 | 43,88 | 0,14% | 860.796,00 |
| 28.12.2018 | 43,92 | 44,01 | 43,72 | 43,82 | -0,27% | 740.041,00 |
| 27.12.2018 | 43,59 | 43,95 | 43,56 | 43,94 | 0,43% | 823.185,00 |
| 26.12.2018 | 43,32 | 43,77 | 43,16 | 43,75 | 1,34% | 1.651.789,00 |
| 24.12.2018 | 43,22 | 43,40 | 43,12 | 43,17 | -0,21% | 742.637,00 |
| 21.12.2018 | 43,73 | 43,80 | 43,17 | 43,26 | -0,78% | 2.880.249,00 |
| 20.12.2018 | 43,70 | 43,88 | 43,45 | 43,60 | -0,16% | 3.752.184,00 |
| 19.12.2018 | 43,94 | 44,05 | 43,61 | 43,67 | -0,64% | 1.684.887,00 |
| 18.12.2018 | 44,00 | 44,10 | 43,78 | 43,95 | 0,14% | 2.566.716,00 |
| 17.12.2018 | 43,78 | 44,15 | 43,69 | 43,89 | 0,18% | 2.100.299,00 |
| 14.12.2018 | 44,00 | 44,33 | 43,71 | 43,81 | -0,73% | 1.499.732,00 |
| 13.12.2018 | 44,35 | 44,50 | 44,04 | 44,13 | -0,41% | 1.662.505,00 |
| 12.12.2018 | 44,23 | 44,71 | 44,21 | 44,31 | 0,59% | 2.559.742,00 |
| 11.12.2018 | 43,92 | 44,34 | 43,60 | 44,05 | 0,85% | 4.575.538,00 |
| 10.12.2018 | 45,06 | 45,25 | 43,58 | 43,68 | 27,72% | 12.801.232,00 |
| 07.12.2018 | 35,16 | 35,59 | 33,81 | 34,20 | -3,01% | 353.224,00 |
| 06.12.2018 | 35,64 | 35,74 | 34,53 | 35,26 | -2,00% | 362.959,00 |
| 04.12.2018 | 36,83 | 37,00 | 35,51 | 35,98 | -1,96% | 619.144,00 |
| 03.12.2018 | 37,72 | 37,93 | 36,56 | 36,70 | -1,32% | 515.477,00 |
| 30.11.2018 | 37,35 | 38,10 | 36,52 | 37,19 | -0,05% | 393.493,00 |
| 29.11.2018 | 37,07 | 37,64 | 36,55 | 37,21 | 0,30% | 366.702,00 |
| 28.11.2018 | 36,00 | 37,20 | 35,56 | 37,10 | 3,08% | 260.796,00 |
| 27.11.2018 | 35,90 | 36,13 | 35,22 | 35,99 | 0,11% | 286.601,00 |
| 26.11.2018 | 35,95 | 36,29 | 35,37 | 35,95 | 0,87% | 332.984,00 |
| 23.11.2018 | 35,34 | 36,25 | 35,10 | 35,64 | 0,99% | 182.546,00 |
| 21.11.2018 | 35,73 | 36,18 | 34,39 | 35,29 | -0,82% | 324.885,00 |
| 20.11.2018 | 36,11 | 36,89 | 35,35 | 35,58 | -2,81% | 605.443,00 |
| 19.11.2018 | 37,07 | 37,49 | 36,32 | 36,61 | -1,43% | 266.514,00 |
| 16.11.2018 | 36,98 | 37,45 | 36,31 | 37,14 | -0,24% | 438.475,00 |
| 15.11.2018 | 36,51 | 37,53 | 35,95 | 37,23 | 1,14% | 288.451,00 |
| 14.11.2018 | 37,65 | 38,09 | 36,37 | 36,81 | -0,73% | 419.623,00 |
| 13.11.2018 | 36,66 | 37,92 | 36,66 | 37,08 | 1,53% | 350.836,00 |
| 12.11.2018 | 37,04 | 37,14 | 35,79 | 36,52 | -1,48% | 359.192,00 |
| 09.11.2018 | 37,18 | 37,46 | 36,62 | 37,07 | -0,99% | 404.463,00 |
| 08.11.2018 | 36,57 | 37,47 | 36,06 | 37,44 | 1,66% | 628.924,00 |
| 07.11.2018 | 37,08 | 37,17 | 35,70 | 36,83 | 0,30% | 514.082,00 |
| 06.11.2018 | 37,68 | 38,07 | 36,46 | 36,72 | -3,34% | 524.457,00 |
| 05.11.2018 | 37,35 | 38,69 | 36,79 | 37,99 | 1,12% | 950.514,00 |
| 02.11.2018 | 38,54 | 38,80 | 37,08 | 37,57 | -3,00% | 806.544,00 |
| 01.11.2018 | 36,89 | 39,24 | 36,21 | 38,73 | 8,91% | 1.507.293,00 |
| 31.10.2018 | 33,43 | 36,12 | 32,18 | 35,56 | 6,59% | 2.567.842,00 |
| 30.10.2018 | 33,00 | 34,44 | 32,77 | 33,36 | 1,21% | 807.968,00 |
| 29.10.2018 | 33,53 | 34,08 | 32,48 | 32,96 | -0,75% | 701.791,00 |
| 26.10.2018 | 33,39 | 34,13 | 32,78 | 33,21 | -1,04% | 573.262,00 |
| 25.10.2018 | 33,01 | 33,90 | 32,64 | 33,56 | 2,50% | 455.138,00 |
| 24.10.2018 | 33,23 | 34,58 | 32,67 | 32,74 | -1,77% | 498.671,00 |
| 23.10.2018 | 33,21 | 33,34 | 32,27 | 33,33 | -0,03% | 642.449,00 |
| 22.10.2018 | 32,96 | 33,65 | 32,71 | 33,34 | -0,15% | 701.043,00 |
| 19.10.2018 | 32,77 | 34,41 | 32,63 | 33,39 | 1,61% | 681.116,00 |
| 18.10.2018 | 33,13 | 33,28 | 32,03 | 32,86 | -0,93% | 687.807,00 |
| 17.10.2018 | 33,30 | 33,56 | 32,60 | 33,17 | -0,36% | 764.224,00 |
| 16.10.2018 | 33,31 | 34,86 | 32,68 | 33,29 | 0,59% | 1.539.618,00 |
| 15.10.2018 | 34,00 | 34,79 | 31,54 | 33,10 | -10,80% | 4.732.696,00 |
| 12.10.2018 | 36,39 | 37,27 | 35,85 | 37,10 | 3,03% | 771.983,00 |
| 11.10.2018 | 36,59 | 37,40 | 35,73 | 36,01 | -2,01% | 786.228,00 |