11,950€
5,75%
Echtzeit-Aktienkurs NU SKIN ENTERPRISES INC.
Bid:
Ask:
Aktienkurse zur NU SKIN ENTERPRISES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 11,95 | 11,95 | 11,85 | 11,85 | 4,87% | - |
| 09.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 1,00 |
| 08.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | 91,00 |
| 07.05.2024 | 11,35 | 11,55 | 11,35 | 11,35 | 0,89% | - |
| 06.05.2024 | 11,55 | 11,75 | 11,25 | 11,25 | -2,60% | - |
| 03.05.2024 | 11,35 | 11,55 | 11,25 | 11,55 | 4,05% | - |
| 02.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | 25,00 |
| 30.04.2024 | 11,45 | 11,50 | 10,95 | 11,05 | -3,49% | - |
| 29.04.2024 | 11,55 | 11,75 | 11,35 | 11,45 | -0,87% | - |
| 26.04.2024 | 11,45 | 11,65 | 11,25 | 11,55 | -0,43% | - |
| 25.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | 517,00 |
| 24.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 506,00 |
| 23.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 83,00 |
| 22.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 230,00 |
| 19.04.2024 | 11,85 | 12,25 | 11,80 | 12,25 | 3,38% | - |
| 18.04.2024 | 11,65 | 12,05 | 11,55 | 11,85 | 2,60% | - |
| 17.04.2024 | 11,55 | 11,85 | 11,55 | 11,55 | 0,00% | - |
| 16.04.2024 | 11,25 | 11,65 | 11,25 | 11,55 | 2,67% | - |
| 15.04.2024 | 11,35 | 11,45 | 11,15 | 11,25 | -0,88% | - |
| 12.04.2024 | 11,45 | 11,55 | 11,25 | 11,35 | 0,00% | - |
| 11.04.2024 | 11,35 | 11,65 | 11,35 | 11,35 | 0,00% | - |
| 10.04.2024 | 11,95 | 12,10 | 11,35 | 11,35 | -5,02% | - |
| 09.04.2024 | 11,55 | 12,15 | 11,55 | 11,95 | 3,46% | - |
| 08.04.2024 | 11,55 | 11,85 | 11,55 | 11,55 | 0,00% | - |
| 05.04.2024 | 11,55 | 11,65 | 11,45 | 11,55 | 0,00% | - |
| 04.04.2024 | 11,95 | 12,05 | 11,45 | 11,55 | -2,94% | - |
| 03.04.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -2,06% | 971,00 |
| 02.04.2024 | 12,55 | 12,55 | 12,05 | 12,15 | -4,71% | - |
| 28.03.2024 | 12,65 | 12,95 | 12,55 | 12,75 | 0,79% | - |
| 27.03.2024 | 11,85 | 12,75 | 11,85 | 12,65 | 6,75% | - |
| 26.03.2024 | 11,55 | 12,05 | 11,55 | 11,85 | 2,60% | - |
| 25.03.2024 | 11,35 | 11,65 | 11,35 | 11,55 | 1,76% | - |
| 22.03.2024 | 11,65 | 11,80 | 11,35 | 11,35 | -2,58% | - |
| 21.03.2024 | 11,65 | 11,85 | 11,55 | 11,65 | 0,00% | - |
| 20.03.2024 | 11,65 | 11,75 | 11,45 | 11,65 | -0,43% | - |
| 19.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 750,00 |
| 18.03.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 312,00 |
| 15.03.2024 | 11,70 | 12,00 | 11,70 | 12,00 | -0,83% | 69,00 |
| 14.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 55,00 |
| 13.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 900,00 |
| 12.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 100,00 |
| 11.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | 30,00 |
| 08.03.2024 | 11,65 | 12,00 | 11,65 | 11,65 | -1,27% | - |
| 07.03.2024 | 12,00 | 12,00 | 11,80 | 11,80 | 0,43% | 925,00 |
| 06.03.2024 | 11,55 | 11,85 | 11,45 | 11,75 | -0,42% | - |
| 05.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 460,00 |
| 04.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 55,00 |
| 01.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | 50,00 |
| 29.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 8,00 |
| 28.02.2024 | 11,45 | 11,55 | 11,15 | 11,45 | 2,23% | - |
| 27.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,32% | 521,00 |
| 26.02.2024 | 11,65 | 11,65 | 11,25 | 11,35 | 0,44% | - |
| 23.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 302,00 |
| 22.02.2024 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | 411,00 |
| 21.02.2024 | 12,00 | 12,00 | 11,60 | 11,60 | -4,13% | 1.050,00 |
| 20.02.2024 | 12,70 | 12,70 | 12,10 | 12,10 | -5,47% | 910,00 |
| 19.02.2024 | 12,70 | 12,80 | 12,70 | 12,80 | -4,48% | 134,00 |
| 16.02.2024 | 12,90 | 13,40 | 12,90 | 13,40 | 5,51% | 62,00 |
| 15.02.2024 | 12,20 | 13,00 | 11,90 | 12,70 | -22,09% | 1.791,00 |
| 14.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -6,32% | 7,00 |
| 13.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | 110,00 |
| 12.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | 20,00 |
| 09.02.2024 | 16,20 | 16,30 | 16,20 | 16,30 | -1,51% | 225,00 |
| 08.02.2024 | 16,15 | 16,65 | 16,15 | 16,55 | 0,91% | - |
| 07.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 51,00 |
| 06.02.2024 | 16,45 | 16,75 | 16,35 | 16,45 | -0,60% | - |
| 05.02.2024 | 16,85 | 16,90 | 16,45 | 16,55 | -5,97% | - |
| 02.02.2024 | 17,50 | 17,60 | 17,50 | 17,60 | 1,44% | 411,00 |
| 01.02.2024 | 17,15 | 17,45 | 16,95 | 17,35 | 0,87% | - |
| 31.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 60,00 |
| 30.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,29% | 57,00 |
| 29.01.2024 | 17,25 | 17,45 | 17,15 | 17,45 | -0,29% | - |
| 26.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | 40,00 |
| 25.01.2024 | 16,80 | 17,55 | 16,75 | 17,45 | 2,05% | - |
| 24.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 1.500,00 |
| 23.01.2024 | 16,60 | 16,80 | 16,60 | 16,80 | 2,44% | 150,00 |
| 22.01.2024 | 15,90 | 16,40 | 15,90 | 16,40 | 2,82% | 1.169,00 |
| 19.01.2024 | 16,00 | 16,10 | 15,75 | 15,95 | 0,31% | - |
| 18.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 157,00 |
| 17.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 50,00 |
| 16.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 370,00 |
| 15.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | 3,00 |
| 12.01.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 0,89% | 557,00 |
| 11.01.2024 | 17,15 | 17,15 | 16,55 | 16,85 | -0,88% | - |
| 10.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 142,00 |
| 09.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 200,00 |
| 08.01.2024 | 17,10 | 17,10 | 16,80 | 16,80 | -2,89% | 190,00 |
| 05.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 60,00 |
| 04.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,85% | 1.150,00 |
| 03.01.2024 | 18,50 | 18,55 | 17,55 | 17,65 | -6,61% | - |
| 02.01.2024 | 17,70 | 18,90 | 17,70 | 18,90 | 7,69% | 20,00 |
| 29.12.2023 | 17,55 | 17,55 | 17,45 | 17,55 | 0,00% | - |
| 28.12.2023 | 17,30 | 17,65 | 17,25 | 17,55 | 0,86% | - |
| 27.12.2023 | 17,50 | 17,50 | 17,40 | 17,40 | -0,85% | 284,00 |
| 22.12.2023 | 17,75 | 18,15 | 17,45 | 17,55 | -0,85% | - |
| 21.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | 130,00 |
| 20.12.2023 | 18,10 | 18,10 | 18,00 | 18,00 | -0,28% | 117,00 |
| 19.12.2023 | 17,60 | 18,15 | 17,55 | 18,05 | 2,27% | - |
| 18.12.2023 | 17,80 | 17,95 | 17,55 | 17,65 | -1,12% | - |
| 15.12.2023 | 18,00 | 18,45 | 17,85 | 17,85 | -1,38% | - |