14,900€
4,20%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 15,00 | 15,00 | 14,95 | 15,00 | 4,90% | - |
| 18.03.2026 | 15,10 | 15,60 | 14,30 | 14,30 | -2,72% | 6,00 |
| 17.03.2026 | 15,00 | 15,00 | 14,70 | 14,70 | 0,00% | - |
| 16.03.2026 | 14,90 | 14,90 | 14,70 | 14,70 | 0,68% | - |
| 13.03.2026 | 14,70 | 14,70 | 14,60 | 14,60 | 1,39% | - |
| 12.03.2026 | 15,00 | 15,00 | 14,40 | 14,40 | -1,37% | - |
| 11.03.2026 | 15,10 | 15,10 | 14,60 | 14,60 | -1,35% | - |
| 10.03.2026 | 15,00 | 15,00 | 14,80 | 14,80 | 1,37% | - |
| 09.03.2026 | 15,20 | 15,20 | 14,60 | 14,60 | -1,35% | - |
| 06.03.2026 | 15,40 | 15,40 | 14,80 | 14,80 | -1,33% | - |
| 05.03.2026 | 16,40 | 16,40 | 15,00 | 15,00 | -5,66% | - |
| 04.03.2026 | 16,50 | 16,50 | 15,90 | 15,90 | -2,45% | - |
| 03.03.2026 | 16,90 | 16,90 | 16,30 | 16,30 | -1,21% | - |
| 02.03.2026 | 18,00 | 18,00 | 16,50 | 16,50 | -7,82% | - |
| 27.02.2026 | 17,70 | 18,40 | 17,60 | 17,90 | 0,56% | - |
| 26.02.2026 | 17,70 | 17,90 | 17,50 | 17,80 | -0,56% | - |
| 25.02.2026 | 18,10 | 18,60 | 17,50 | 17,90 | -1,10% | - |
| 24.02.2026 | 18,20 | 18,30 | 17,80 | 18,10 | -0,55% | - |
| 23.02.2026 | 18,10 | 18,50 | 17,80 | 18,20 | 1,68% | - |
| 20.02.2026 | 17,20 | 17,90 | 17,20 | 17,90 | 5,92% | - |
| 19.02.2026 | 15,80 | 16,90 | 15,80 | 16,90 | -4,52% | - |
| 18.02.2026 | 18,00 | 18,00 | 17,70 | 17,70 | 4,73% | 100,00 |
| 17.02.2026 | 17,30 | 17,30 | 16,90 | 16,90 | -1,17% | - |
| 16.02.2026 | 17,30 | 17,30 | 17,10 | 17,10 | 0,00% | - |
| 13.02.2026 | 17,40 | 17,40 | 17,10 | 17,10 | 0,59% | - |
| 12.02.2026 | 17,50 | 17,50 | 17,00 | 17,00 | -1,16% | - |
| 11.02.2026 | 17,70 | 17,70 | 17,20 | 17,20 | -1,71% | - |
| 10.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 09.02.2026 | 17,70 | 17,70 | 17,00 | 17,10 | -1,72% | 22,00 |
| 06.02.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 2,96% | - |
| 05.02.2026 | 17,40 | 17,40 | 16,90 | 16,90 | -1,17% | - |
| 04.02.2026 | 17,00 | 17,10 | 17,00 | 17,10 | 2,40% | - |
| 03.02.2026 | 18,00 | 18,00 | 16,70 | 16,70 | -5,65% | - |
| 02.02.2026 | 18,00 | 18,00 | 17,70 | 17,70 | -2,48% | - |
| 30.01.2026 | 18,15 | 18,35 | 17,75 | 18,15 | 2,83% | - |
| 29.01.2026 | 17,90 | 18,10 | 17,60 | 17,65 | -3,81% | - |
| 28.01.2026 | 18,45 | 18,65 | 18,15 | 18,35 | -0,81% | - |
| 27.01.2026 | 18,70 | 18,90 | 18,35 | 18,50 | -0,27% | - |
| 26.01.2026 | 19,00 | 19,20 | 18,50 | 18,55 | 0,82% | - |
| 23.01.2026 | 18,80 | 18,80 | 18,40 | 18,40 | -0,54% | - |
| 22.01.2026 | 18,70 | 18,70 | 18,50 | 18,50 | 0,54% | - |
| 21.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 20.01.2026 | 18,50 | 18,50 | 18,20 | 18,20 | -0,55% | - |
| 19.01.2026 | 18,50 | 18,50 | 18,30 | 18,30 | -0,54% | - |
| 16.01.2026 | 18,30 | 18,90 | 18,30 | 18,40 | 1,10% | 61,00 |
| 15.01.2026 | 17,30 | 18,20 | 17,30 | 18,20 | 7,06% | - |
| 14.01.2026 | 17,10 | 17,10 | 17,00 | 17,00 | 0,59% | - |
| 13.01.2026 | 17,40 | 17,40 | 16,90 | 16,90 | -11,05% | - |
| 12.01.2026 | 16,70 | 19,00 | 16,70 | 19,00 | 15,15% | 160,00 |
| 09.01.2026 | 16,90 | 16,90 | 16,50 | 16,50 | 0,00% | - |
| 08.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 07.01.2026 | 16,40 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 06.01.2026 | 15,90 | 16,20 | 15,90 | 16,20 | 3,18% | - |
| 05.01.2026 | 16,40 | 16,40 | 15,70 | 15,70 | -3,09% | - |
| 02.01.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | - |
| 30.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 29.12.2025 | 16,60 | 16,60 | 16,20 | 16,20 | 0,62% | - |
| 23.12.2025 | 16,40 | 16,40 | 16,10 | 16,10 | 0,00% | - |
| 22.12.2025 | 16,70 | 16,70 | 16,10 | 16,10 | 0,00% | - |
| 19.12.2025 | 17,10 | 17,10 | 16,10 | 16,10 | -4,17% | - |
| 18.12.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -0,59% | - |
| 17.12.2025 | 17,10 | 17,10 | 16,90 | 16,90 | 1,20% | - |
| 16.12.2025 | 17,00 | 17,00 | 16,70 | 16,70 | -0,60% | - |
| 15.12.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -0,59% | - |
| 12.12.2025 | 17,20 | 17,20 | 16,90 | 16,90 | 0,00% | - |
| 11.12.2025 | 17,60 | 17,60 | 16,90 | 16,90 | -2,31% | - |
| 10.12.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 3,59% | - |
| 09.12.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 3,73% | - |
| 08.12.2025 | 16,80 | 16,80 | 16,10 | 16,10 | -1,83% | - |
| 05.12.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -3,53% | - |
| 04.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 03.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 02.12.2025 | 16,60 | 16,60 | 16,50 | 16,50 | 1,23% | - |
| 01.12.2025 | 16,80 | 16,80 | 16,30 | 16,30 | -1,81% | - |
| 28.11.2025 | 17,00 | 17,00 | 16,60 | 16,60 | -0,60% | - |
| 27.11.2025 | 17,00 | 17,00 | 16,70 | 16,70 | -1,18% | - |
| 26.11.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 2,42% | - |
| 25.11.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 0,61% | - |
| 24.11.2025 | 16,80 | 16,80 | 16,40 | 16,40 | -1,20% | - |
| 21.11.2025 | 15,90 | 16,60 | 15,90 | 16,60 | 5,73% | - |
| 20.11.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -0,63% | - |
| 19.11.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,64% | - |
| 18.11.2025 | 16,00 | 16,00 | 15,70 | 15,70 | 0,00% | - |
| 17.11.2025 | 16,30 | 16,30 | 15,70 | 15,70 | -1,26% | - |
| 14.11.2025 | 16,40 | 16,40 | 15,90 | 15,90 | -1,24% | - |
| 13.11.2025 | 16,50 | 16,50 | 16,10 | 16,10 | 0,00% | - |
| 12.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 11.11.2025 | 16,30 | 16,30 | 15,80 | 15,80 | -1,86% | - |
| 10.11.2025 | 16,30 | 16,30 | 16,10 | 16,10 | 1,26% | - |
| 07.11.2025 | 16,30 | 16,30 | 15,90 | 15,90 | -1,85% | - |
| 06.11.2025 | 17,40 | 17,40 | 16,20 | 16,20 | -7,95% | - |
| 05.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 04.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 03.11.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,56% | - |
| 31.10.2025 | 16,80 | 17,80 | 16,80 | 17,80 | 7,88% | - |
| 30.10.2025 | 16,60 | 16,60 | 16,50 | 16,50 | 1,23% | - |
| 29.10.2025 | 17,20 | 17,20 | 16,30 | 16,30 | -3,55% | - |
| 28.10.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 1,20% | - |
| 27.10.2025 | 17,60 | 17,90 | 16,70 | 16,70 | -5,11% | 328,00 |
| 24.10.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 17,33% | - |