42,300€
-3,20%
Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 43,90 | 44,20 | 42,10 | 42,50 | -2,75% | - |
02.05.2024 | 39,00 | 44,20 | 39,00 | 43,70 | 12,05% | - |
30.04.2024 | 40,10 | 40,20 | 38,80 | 39,00 | -2,74% | - |
29.04.2024 | 40,60 | 41,20 | 40,00 | 40,10 | -1,23% | - |
26.04.2024 | 40,30 | 41,00 | 40,10 | 40,60 | 0,74% | - |
25.04.2024 | 41,50 | 41,50 | 39,70 | 40,30 | -1,23% | - |
24.04.2024 | 41,90 | 41,90 | 40,50 | 40,80 | -2,63% | - |
23.04.2024 | 41,60 | 42,10 | 41,30 | 41,90 | 0,72% | - |
22.04.2024 | 41,30 | 42,00 | 41,30 | 41,60 | 0,00% | - |
19.04.2024 | 41,00 | 42,10 | 40,80 | 41,60 | 1,46% | - |
18.04.2024 | 40,30 | 41,10 | 40,30 | 41,00 | 1,49% | - |
17.04.2024 | 39,90 | 41,60 | 39,90 | 40,40 | -0,74% | - |
16.04.2024 | 40,90 | 41,60 | 40,40 | 40,70 | -0,49% | - |
15.04.2024 | 41,10 | 41,90 | 40,60 | 40,90 | -0,97% | - |
12.04.2024 | 42,30 | 42,80 | 41,20 | 41,30 | -1,90% | - |
11.04.2024 | 42,30 | 43,30 | 42,10 | 42,10 | -0,94% | - |
10.04.2024 | 43,40 | 43,90 | 42,20 | 42,50 | -2,52% | - |
09.04.2024 | 43,00 | 43,80 | 42,50 | 43,60 | 1,40% | - |
08.04.2024 | 42,50 | 43,60 | 42,40 | 43,00 | 0,70% | - |
05.04.2024 | 42,30 | 43,30 | 42,00 | 42,70 | 0,95% | - |
04.04.2024 | 41,90 | 42,60 | 41,80 | 42,30 | 0,95% | - |
03.04.2024 | 43,30 | 43,30 | 41,70 | 41,90 | -2,78% | - |
02.04.2024 | 44,70 | 44,70 | 42,90 | 43,10 | -4,43% | - |
28.03.2024 | 44,30 | 45,20 | 44,30 | 45,10 | 1,35% | - |
27.03.2024 | 44,00 | 45,00 | 43,80 | 44,50 | 1,14% | - |
26.03.2024 | 44,00 | 44,40 | 43,90 | 44,00 | 0,00% | - |
25.03.2024 | 44,00 | 44,90 | 44,00 | 44,00 | -0,90% | - |
22.03.2024 | 44,80 | 45,10 | 44,30 | 44,40 | -0,89% | - |
21.03.2024 | 44,50 | 45,20 | 44,40 | 44,80 | 0,45% | - |
20.03.2024 | 44,40 | 45,00 | 43,90 | 44,60 | 0,45% | - |
19.03.2024 | 45,00 | 45,40 | 44,30 | 44,40 | -1,33% | - |
18.03.2024 | 46,00 | 46,00 | 45,00 | 45,00 | -2,17% | - |
15.03.2024 | 46,00 | 46,20 | 45,00 | 46,00 | 2,22% | - |
14.03.2024 | 45,80 | 45,80 | 44,80 | 45,00 | -1,53% | - |
13.03.2024 | 44,60 | 46,00 | 44,50 | 45,70 | 2,01% | - |
12.03.2024 | 44,80 | 45,20 | 44,50 | 44,80 | 0,00% | - |
11.03.2024 | 44,40 | 45,40 | 44,40 | 44,80 | 0,90% | - |
08.03.2024 | 44,30 | 45,30 | 44,20 | 44,40 | -0,22% | - |
07.03.2024 | 43,70 | 44,60 | 43,60 | 44,50 | 2,30% | - |
06.03.2024 | 43,10 | 43,80 | 42,70 | 43,50 | 1,40% | - |
05.03.2024 | 44,70 | 44,80 | 42,80 | 42,90 | -4,03% | - |
04.03.2024 | 44,60 | 45,20 | 44,40 | 44,70 | 0,45% | - |
01.03.2024 | 44,60 | 44,90 | 44,00 | 44,50 | -0,22% | - |
29.02.2024 | 44,30 | 45,30 | 44,00 | 44,60 | 0,68% | - |
28.02.2024 | 44,40 | 45,00 | 44,10 | 44,30 | -0,67% | - |
27.02.2024 | 44,80 | 45,20 | 44,40 | 44,60 | 0,45% | - |
26.02.2024 | 45,10 | 45,40 | 44,30 | 44,40 | -1,55% | - |
23.02.2024 | 44,80 | 45,40 | 44,10 | 45,10 | 0,45% | - |
22.02.2024 | 45,70 | 45,90 | 44,70 | 44,90 | -0,66% | - |
21.02.2024 | 45,40 | 46,20 | 44,70 | 45,20 | -0,44% | - |
20.02.2024 | 46,00 | 46,00 | 44,60 | 45,40 | -1,30% | - |
19.02.2024 | 45,80 | 46,00 | 45,70 | 46,00 | 0,00% | - |
16.02.2024 | 46,10 | 47,20 | 45,40 | 46,00 | -0,65% | - |
15.02.2024 | 45,80 | 46,40 | 45,00 | 46,30 | 0,65% | - |
14.02.2024 | 45,80 | 46,80 | 45,10 | 46,00 | 0,22% | - |
13.02.2024 | 48,60 | 48,90 | 45,50 | 45,90 | -5,94% | - |
12.02.2024 | 47,20 | 49,10 | 47,00 | 48,80 | 3,83% | - |
09.02.2024 | 47,20 | 47,40 | 46,50 | 47,00 | -0,42% | - |
08.02.2024 | 45,60 | 47,20 | 45,60 | 47,20 | 1,94% | - |
07.02.2024 | 44,50 | 47,90 | 44,30 | 46,30 | -10,44% | 80,00 |
06.02.2024 | 43,20 | 51,70 | 43,10 | 51,70 | 19,40% | - |
05.02.2024 | 43,70 | 44,20 | 43,20 | 43,30 | -1,14% | - |
02.02.2024 | 44,60 | 44,80 | 43,70 | 43,80 | -0,68% | - |
01.02.2024 | 43,30 | 44,80 | 43,20 | 44,10 | 1,85% | - |
31.01.2024 | 44,10 | 44,30 | 43,20 | 43,30 | -1,37% | - |
30.01.2024 | 44,40 | 44,50 | 43,90 | 43,90 | -1,57% | - |
29.01.2024 | 44,80 | 45,60 | 44,10 | 44,60 | 0,00% | - |
26.01.2024 | 45,00 | 45,70 | 44,50 | 44,60 | -0,89% | - |
25.01.2024 | 43,80 | 45,10 | 43,80 | 45,00 | 2,74% | - |
24.01.2024 | 44,20 | 44,50 | 43,70 | 43,80 | -1,35% | - |
23.01.2024 | 44,30 | 45,50 | 44,20 | 44,40 | -0,22% | - |
22.01.2024 | 43,10 | 44,60 | 43,10 | 44,50 | 2,30% | - |
19.01.2024 | 43,70 | 43,90 | 43,10 | 43,50 | -1,14% | - |
18.01.2024 | 44,00 | 44,30 | 43,70 | 44,00 | 0,00% | - |
17.01.2024 | 44,90 | 45,10 | 43,90 | 44,00 | -2,44% | - |
16.01.2024 | 46,10 | 46,40 | 45,00 | 45,10 | -2,17% | - |
15.01.2024 | 46,20 | 46,20 | 46,00 | 46,10 | -0,22% | - |
12.01.2024 | 46,20 | 46,80 | 45,60 | 46,20 | 0,00% | - |
11.01.2024 | 46,20 | 46,70 | 45,60 | 46,20 | -0,86% | - |
10.01.2024 | 46,20 | 46,70 | 45,80 | 46,60 | 0,87% | - |
09.01.2024 | 46,60 | 47,00 | 46,00 | 46,20 | -0,86% | - |
08.01.2024 | 46,30 | 46,70 | 45,70 | 46,60 | 0,65% | - |
05.01.2024 | 47,00 | 47,30 | 45,80 | 46,30 | -1,49% | - |
04.01.2024 | 47,70 | 47,70 | 46,80 | 47,00 | -1,88% | - |
03.01.2024 | 49,65 | 50,00 | 47,60 | 47,90 | -3,52% | - |
02.01.2024 | 48,90 | 50,00 | 48,50 | 49,65 | 1,53% | - |
29.12.2023 | 48,90 | 48,90 | 48,80 | 48,90 | 0,00% | - |
28.12.2023 | 47,50 | 49,10 | 47,50 | 48,90 | 0,82% | - |
27.12.2023 | 48,00 | 48,80 | 48,00 | 48,50 | 0,62% | - |
22.12.2023 | 48,00 | 48,60 | 47,80 | 48,20 | 0,42% | - |
21.12.2023 | 47,00 | 48,00 | 46,80 | 48,00 | 1,27% | - |
20.12.2023 | 47,20 | 48,10 | 46,90 | 47,40 | 0,42% | - |
19.12.2023 | 47,20 | 47,70 | 46,90 | 47,20 | 0,21% | - |
18.12.2023 | 47,90 | 48,00 | 46,90 | 47,10 | -1,67% | - |
15.12.2023 | 48,40 | 49,60 | 47,60 | 47,90 | -1,84% | - |
14.12.2023 | 47,60 | 49,40 | 47,00 | 48,80 | 2,52% | - |
13.12.2023 | 46,20 | 47,80 | 45,50 | 47,60 | 3,48% | - |
12.12.2023 | 46,00 | 46,40 | 45,50 | 46,00 | 0,44% | - |
11.12.2023 | 46,00 | 46,30 | 45,30 | 45,80 | -0,65% | - |
08.12.2023 | 45,20 | 46,30 | 45,20 | 46,10 | 1,10% | - |