7,225€
-1,03%
Echtzeit-Aktienkurs Nu Skin Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Nu Skin Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 7,28 | 7,35 | 7,18 | 7,23 | -0,69% | - |
| 13.03.2025 | 7,18 | 7,40 | 7,18 | 7,28 | -0,34% | - |
| 07.03.2025 | 7,30 | 7,30 | 7,30 | 7,30 | 2,82% | - |
| 05.03.2025 | 7,10 | 7,10 | 7,10 | 7,10 | 5,97% | - |
| 20.01.2025 | 6,70 | 6,70 | 6,70 | 6,70 | 2,29% | - |
| 08.01.2025 | 6,55 | 6,55 | 6,55 | 6,55 | -2,24% | - |
| 15.11.2024 | 6,70 | 6,70 | 6,70 | 6,70 | 0,00% | - |
| 12.11.2024 | 6,70 | 6,70 | 6,70 | 6,70 | 18,58% | - |
| 14.10.2024 | 5,65 | 5,65 | 5,65 | 5,65 | -13,74% | - |
| 10.09.2024 | 6,55 | 6,55 | 6,55 | 6,55 | -7,09% | - |
| 09.09.2024 | 7,05 | 7,05 | 7,05 | 7,05 | -5,37% | - |
| 05.09.2024 | 7,45 | 7,45 | 7,45 | 7,45 | -22,80% | - |
| 05.08.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -3,02% | - |
| 02.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 01.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 31.07.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 4,08% | - |
| 30.07.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | - |
| 29.07.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 5,35% | - |
| 25.07.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -3,61% | - |
| 19.07.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 17.07.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 0,52% | - |
| 12.07.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 6,67% | - |
| 10.07.2024 | 9,00 | 9,00 | 9,00 | 9,00 | -7,22% | - |
| 01.07.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,51% | - |
| 28.06.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -6,13% | - |
| 25.06.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -7,83% | - |
| 24.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 14.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 13.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 12.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 06.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 05.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 03.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 31.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 27.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 21.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 17.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 16.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 13.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 8,04% | - |
| 03.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 02.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 30.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 29.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 26.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 25.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 19.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 18.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 17.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 16.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 15.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 12.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 11.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 10.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 09.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 08.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 25.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 20.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 19.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 15.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 14.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 12.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 11.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 08.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 07.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 06.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 05.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 04.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 22.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 21.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 20.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 19.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -23,17% | - |
| 09.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 07.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 06.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 02.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 01.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 30.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 26.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 25.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 24.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 10,60% | - |
| 22.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 19.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 18.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 17.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 16.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 15.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 12.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 09.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 04.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -5,43% | - |
| 03.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 5,14% | - |
| 02.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 29.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 27.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 13.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 12.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 11.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 5,16% | - |
| 01.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 30.11.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 29.11.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 28.11.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |