13,000€
1,56%
Echtzeit-Aktienkurs USANA Health Sciences
Bid:
Ask:
Aktienkurse zur USANA Health Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,90 | 12,90 | 12,20 | 12,50 | -2,34% | - |
| 08.09.2026 | 12,70 | 13,10 | 12,50 | 12,80 | 1,59% | - |
| 07.09.2026 | 12,70 | 12,70 | 12,60 | 12,60 | 1,61% | - |
| 04.09.2026 | 12,20 | 12,50 | 12,00 | 12,40 | 3,33% | - |
| 03.09.2026 | 12,30 | 12,50 | 11,80 | 12,00 | -2,44% | - |
| 02.09.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 5,13% | - |
| 01.09.2026 | 12,00 | 12,20 | 11,30 | 11,70 | -0,85% | - |
| 31.08.2026 | 11,80 | 12,10 | 11,60 | 11,80 | 0,00% | - |
| 28.08.2026 | 12,00 | 12,00 | 11,70 | 11,80 | 1,72% | - |
| 27.08.2026 | 11,40 | 11,60 | 11,20 | 11,60 | 2,65% | - |
| 26.08.2026 | 11,60 | 11,70 | 11,20 | 11,30 | -0,88% | - |
| 25.08.2026 | 11,50 | 11,60 | 11,10 | 11,40 | 2,70% | - |
| 24.08.2026 | 11,30 | 11,60 | 11,10 | 11,10 | 0,00% | - |
| 21.08.2026 | 11,00 | 11,20 | 10,90 | 11,10 | 1,83% | - |
| 20.08.2026 | 11,00 | 11,30 | 10,70 | 10,90 | 0,00% | - |
| 19.08.2026 | 11,30 | 11,50 | 10,80 | 10,90 | 0,00% | - |
| 18.08.2026 | 11,00 | 11,00 | 10,60 | 10,90 | 1,87% | - |
| 17.08.2026 | 11,40 | 11,50 | 10,50 | 10,70 | -4,46% | - |
| 14.08.2026 | 11,60 | 11,70 | 11,10 | 11,20 | -0,88% | - |
| 13.08.2026 | 11,50 | 11,70 | 11,30 | 11,30 | -0,88% | - |
| 12.08.2026 | 11,70 | 11,90 | 11,40 | 11,40 | -1,72% | - |
| 11.08.2026 | 12,30 | 12,30 | 11,50 | 11,60 | -4,13% | - |
| 10.08.2026 | 13,20 | 13,30 | 12,10 | 12,10 | -6,92% | - |
| 07.08.2026 | 12,90 | 13,00 | 12,60 | 13,00 | 4,00% | - |
| 06.08.2026 | 13,00 | 13,20 | 12,20 | 12,50 | -6,72% | - |
| 05.08.2026 | 15,20 | 15,20 | 13,40 | 13,40 | -30,57% | - |
| 04.08.2026 | 19,00 | 19,60 | 19,00 | 19,30 | 0,52% | - |
| 03.08.2026 | 18,90 | 19,30 | 18,60 | 19,20 | 3,23% | - |
| 31.07.2026 | 18,90 | 19,00 | 18,40 | 18,60 | 0,00% | - |
| 30.07.2026 | 19,00 | 19,70 | 18,40 | 18,60 | -3,12% | - |
| 29.07.2026 | 20,00 | 20,20 | 19,10 | 19,20 | -4,00% | - |
| 28.07.2026 | 19,10 | 20,40 | 19,10 | 20,00 | 2,56% | - |
| 27.07.2026 | 18,40 | 19,60 | 18,30 | 19,50 | 6,56% | - |
| 24.07.2026 | 18,10 | 18,50 | 18,00 | 18,30 | 2,81% | - |
| 23.07.2026 | 18,80 | 19,20 | 17,60 | 17,80 | -5,82% | - |
| 22.07.2026 | 18,80 | 19,30 | 18,80 | 18,90 | 0,00% | - |
| 21.07.2026 | 19,10 | 19,50 | 18,70 | 18,90 | -1,56% | - |
| 20.07.2026 | 18,90 | 19,60 | 18,70 | 19,20 | 3,78% | - |
| 17.07.2026 | 19,50 | 19,50 | 18,50 | 18,50 | -3,14% | - |
| 16.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 15.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 14.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 13.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 10.07.2026 | 19,25 | 19,30 | 18,75 | 19,00 | 3,83% | - |
| 09.07.2026 | 18,55 | 18,60 | 18,15 | 18,30 | -2,14% | - |
| 08.07.2026 | 19,60 | 19,65 | 18,55 | 18,70 | -2,86% | - |
| 07.07.2026 | 19,10 | 19,35 | 18,90 | 19,25 | 4,05% | - |
| 06.07.2026 | 18,85 | 19,20 | 18,35 | 18,50 | 5,71% | - |
| 03.07.2026 | 18,50 | 18,50 | 17,50 | 17,50 | -6,91% | - |
| 02.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 01.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 30.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 29.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | - |
| 26.06.2026 | 17,30 | 17,40 | 17,10 | 17,20 | -0,58% | - |
| 25.06.2026 | 17,60 | 17,70 | 17,25 | 17,30 | -1,98% | - |
| 24.06.2026 | 16,90 | 17,65 | 16,90 | 17,65 | 5,06% | - |
| 23.06.2026 | 16,60 | 17,10 | 16,50 | 16,80 | 0,00% | - |
| 22.06.2026 | 16,50 | 16,95 | 16,45 | 16,80 | 3,70% | - |
| 19.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 18.06.2026 | 15,70 | 15,90 | 15,70 | 15,90 | -1,24% | - |
| 17.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 16.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 15.06.2026 | 16,80 | 16,80 | 16,30 | 16,30 | -3,55% | - |
| 12.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 11.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 10.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 09.06.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | - |
| 08.06.2026 | 15,40 | 15,70 | 15,40 | 15,70 | 4,67% | - |
| 05.06.2026 | 15,40 | 15,40 | 15,00 | 15,00 | 2,04% | - |
| 04.06.2026 | 14,80 | 14,80 | 14,70 | 14,70 | 1,38% | - |
| 03.06.2026 | 15,30 | 15,30 | 14,50 | 14,50 | -3,33% | - |
| 02.06.2026 | 15,50 | 15,50 | 15,00 | 15,00 | -2,60% | - |
| 01.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 29.05.2026 | 15,90 | 15,90 | 15,20 | 15,20 | -2,56% | - |
| 28.05.2026 | 16,00 | 16,00 | 15,60 | 15,60 | 0,65% | - |
| 27.05.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 1,97% | - |
| 26.05.2026 | 15,80 | 15,80 | 15,20 | 15,20 | 2,01% | - |
| 25.05.2026 | 15,80 | 15,80 | 14,90 | 14,90 | -5,10% | - |
| 22.05.2026 | 15,70 | 15,90 | 15,40 | 15,70 | 0,64% | - |
| 21.05.2026 | 15,30 | 15,60 | 14,70 | 15,60 | 3,31% | - |
| 20.05.2026 | 14,90 | 15,10 | 14,60 | 15,10 | 3,42% | - |
| 19.05.2026 | 15,30 | 15,30 | 14,60 | 14,60 | -2,67% | - |
| 18.05.2026 | 15,10 | 15,40 | 14,60 | 15,00 | 0,00% | - |
| 15.05.2026 | 15,10 | 15,20 | 14,80 | 15,00 | -1,96% | - |
| 14.05.2026 | 14,80 | 15,40 | 14,50 | 15,30 | 2,68% | - |
| 13.05.2026 | 14,60 | 14,90 | 14,20 | 14,90 | 3,47% | - |
| 12.05.2026 | 14,70 | 14,70 | 14,30 | 14,40 | 0,70% | - |
| 11.05.2026 | 16,00 | 16,00 | 14,20 | 14,30 | -8,92% | - |
| 08.05.2026 | 16,10 | 16,40 | 15,40 | 15,70 | -3,68% | - |
| 07.05.2026 | 16,60 | 16,80 | 16,20 | 16,30 | -0,61% | - |
| 06.05.2026 | 16,10 | 17,10 | 16,10 | 16,40 | 2,50% | - |
| 05.05.2026 | 15,70 | 16,00 | 15,30 | 16,00 | 2,56% | - |
| 04.05.2026 | 16,20 | 16,50 | 15,40 | 15,60 | -2,50% | - |
| 30.04.2026 | 15,80 | 16,00 | 15,70 | 16,00 | 1,91% | - |
| 29.04.2026 | 16,40 | 16,60 | 15,60 | 15,70 | -4,27% | - |
| 28.04.2026 | 16,30 | 16,60 | 16,00 | 16,40 | 0,61% | - |
| 27.04.2026 | 16,60 | 16,60 | 15,70 | 16,30 | 0,00% | - |
| 24.04.2026 | 16,30 | 16,30 | 16,10 | 16,30 | 1,24% | - |
| 23.04.2026 | 16,20 | 16,50 | 16,10 | 16,10 | -1,83% | - |
| 22.04.2026 | 16,10 | 16,50 | 16,10 | 16,40 | 1,23% | - |