27,300€
1,11%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 27,50 | 27,60 | 27,00 | 27,30 | 1,11% | - |
| 22.08.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 3,05% | - |
| 21.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 20.08.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | - |
| 19.08.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 2,34% | - |
| 18.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 15.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 14.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 13.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 12.08.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | - |
| 11.08.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 08.08.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 07.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 06.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 05.08.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | - |
| 04.08.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 01.08.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -3,15% | - |
| 31.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 30.07.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | 20,00 |
| 29.07.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -3,73% | - |
| 28.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,83% | - |
| 25.07.2025 | 27,30 | 27,50 | 26,60 | 27,30 | -2,15% | - |
| 24.07.2025 | 30,10 | 30,90 | 27,80 | 27,90 | -7,00% | - |
| 23.07.2025 | 28,30 | 32,70 | 27,80 | 30,00 | 13,21% | - |
| 22.07.2025 | 26,00 | 26,60 | 25,80 | 26,50 | 1,53% | - |
| 21.07.2025 | 26,00 | 26,50 | 26,00 | 26,10 | 0,77% | - |
| 18.07.2025 | 26,30 | 26,70 | 25,90 | 25,90 | -3,72% | - |
| 17.07.2025 | 27,00 | 27,30 | 26,90 | 26,90 | -2,18% | - |
| 16.07.2025 | 27,00 | 27,50 | 27,00 | 27,50 | -1,08% | - |
| 15.07.2025 | 27,90 | 28,20 | 27,70 | 27,80 | 1,46% | - |
| 14.07.2025 | 28,30 | 28,30 | 27,40 | 27,40 | -1,79% | - |
| 11.07.2025 | 28,60 | 28,60 | 27,90 | 27,90 | -3,13% | - |
| 10.07.2025 | 27,90 | 29,00 | 27,90 | 28,80 | 3,97% | - |
| 09.07.2025 | 27,90 | 28,60 | 27,50 | 27,70 | -0,36% | - |
| 08.07.2025 | 27,40 | 27,80 | 27,30 | 27,80 | -0,36% | - |
| 07.07.2025 | 27,90 | 28,00 | 27,90 | 27,90 | 0,72% | - |
| 04.07.2025 | 27,80 | 27,90 | 27,70 | 27,70 | 1,47% | - |
| 03.07.2025 | 27,50 | 27,50 | 27,30 | 27,30 | 1,11% | - |
| 02.07.2025 | 27,00 | 27,10 | 26,90 | 27,00 | 1,12% | - |
| 01.07.2025 | 26,00 | 26,80 | 25,80 | 26,70 | 2,30% | - |
| 30.06.2025 | 26,50 | 26,70 | 26,10 | 26,10 | -1,88% | - |
| 27.06.2025 | 26,40 | 26,70 | 26,20 | 26,60 | 0,76% | - |
| 26.06.2025 | 26,40 | 26,40 | 26,30 | 26,40 | 0,38% | - |
| 25.06.2025 | 26,40 | 26,70 | 26,20 | 26,30 | -0,75% | - |
| 24.06.2025 | 26,20 | 26,60 | 26,20 | 26,50 | 1,92% | - |
| 23.06.2025 | 26,60 | 26,70 | 26,00 | 26,00 | -1,52% | - |
| 20.06.2025 | 26,40 | 26,80 | 26,30 | 26,40 | -0,38% | - |
| 19.06.2025 | 26,60 | 26,60 | 26,50 | 26,50 | -1,85% | - |
| 18.06.2025 | 26,40 | 27,10 | 26,40 | 27,00 | 1,50% | - |
| 17.06.2025 | 26,70 | 26,70 | 26,30 | 26,60 | 1,92% | - |
| 16.06.2025 | 25,60 | 26,20 | 25,40 | 26,10 | 2,35% | - |
| 13.06.2025 | 25,80 | 26,00 | 25,40 | 25,50 | 0,00% | - |
| 12.06.2025 | 26,00 | 26,00 | 25,30 | 25,50 | -4,49% | - |
| 11.06.2025 | 27,00 | 27,00 | 26,50 | 26,70 | -1,11% | - |
| 10.06.2025 | 26,20 | 27,00 | 26,00 | 27,00 | 3,85% | - |
| 09.06.2025 | 25,80 | 26,30 | 25,60 | 26,00 | 1,56% | - |
| 06.06.2025 | 25,40 | 26,00 | 25,40 | 25,60 | 0,00% | - |
| 05.06.2025 | 26,00 | 26,30 | 25,40 | 25,60 | -2,66% | - |
| 04.06.2025 | 26,20 | 26,80 | 26,10 | 26,30 | 1,54% | - |
| 03.06.2025 | 25,60 | 25,90 | 25,40 | 25,90 | 0,78% | - |
| 02.06.2025 | 26,20 | 26,20 | 25,50 | 25,70 | -0,39% | - |
| 30.05.2025 | 26,20 | 26,20 | 25,80 | 25,80 | 0,00% | - |
| 29.05.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | - |
| 28.05.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -1,53% | - |
| 27.05.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 3,15% | - |
| 26.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 23.05.2025 | 26,20 | 26,20 | 25,40 | 25,40 | -3,05% | - |
| 22.05.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 2,34% | - |
| 21.05.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | - |
| 20.05.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | - |
| 19.05.2025 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | - |
| 16.05.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 1,53% | - |
| 15.05.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 1,55% | - |
| 14.05.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | - |
| 13.05.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -2,26% | - |
| 12.05.2025 | 25,80 | 26,60 | 25,80 | 26,60 | 3,10% | - |
| 09.05.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | - |
| 08.05.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 3,25% | - |
| 07.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 06.05.2025 | 25,20 | 25,20 | 24,60 | 24,60 | -1,60% | - |
| 05.05.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -1,57% | - |
| 02.05.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 4,96% | - |
| 30.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 29.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 28.04.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 1,74% | - |
| 25.04.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 24.04.2025 | 22,00 | 23,20 | 22,00 | 23,20 | 5,45% | - |
| 23.04.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 6,80% | - |
| 22.04.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 17.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 16.04.2025 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | - |
| 15.04.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 14.04.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | - |
| 11.04.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -3,67% | - |
| 10.04.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -4,39% | - |
| 09.04.2025 | 21,60 | 22,80 | 21,60 | 22,80 | 6,54% | - |
| 08.04.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -2,73% | - |
| 07.04.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -2,65% | - |
| 04.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 03.04.2025 | 24,40 | 24,40 | 22,60 | 22,60 | -7,38% | - |