Echtzeit-Aktienkurs NU SKIN ENTERPRISES INC.
Bid:
Ask:
Aktienkurse zur NU SKIN ENTERPRISES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,71 | 51,69 | 0,00 | 51,15 | 0,90% | - |
| 25.02.2021 | 50,80 | 50,85 | 50,65 | 50,69 | 0,82% | - |
| 24.02.2021 | 50,01 | 51,58 | 0,00 | 50,28 | 1,45% | - |
| 23.02.2021 | 48,24 | 50,31 | 48,12 | 49,56 | 2,60% | - |
| 22.02.2021 | 49,44 | 49,80 | 48,19 | 48,31 | -2,74% | - |
| 19.02.2021 | 50,20 | 50,36 | 48,87 | 49,67 | 1,87% | - |
| 18.02.2021 | 49,38 | 49,70 | 48,28 | 48,76 | -3,15% | - |
| 17.02.2021 | 48,35 | 51,12 | 47,53 | 50,34 | 4,20% | - |
| 16.02.2021 | 49,92 | 50,07 | 48,18 | 48,31 | -1,27% | - |
| 12.02.2021 | 51,13 | 51,13 | 48,08 | 48,93 | -8,69% | - |
| 11.02.2021 | 54,75 | 55,38 | 53,48 | 53,59 | -15,03% | - |
| 10.02.2021 | 62,64 | 63,91 | 62,25 | 63,07 | 2,42% | - |
| 09.02.2021 | 60,99 | 61,87 | 60,02 | 61,58 | -0,06% | - |
| 08.02.2021 | 60,79 | 61,91 | 60,65 | 61,62 | 2,41% | - |
| 05.02.2021 | 60,63 | 60,74 | 59,93 | 60,17 | -0,33% | - |
| 04.02.2021 | 60,15 | 60,51 | 60,15 | 60,37 | 1,00% | - |
| 03.02.2021 | 59,77 | 59,77 | 59,76 | 59,77 | 1,19% | - |
| 02.02.2021 | 58,96 | 59,44 | 58,74 | 59,07 | 1,53% | - |
| 01.02.2021 | 58,03 | 58,83 | 57,57 | 58,18 | -0,14% | - |
| 29.01.2021 | 58,82 | 59,18 | 0,00 | 58,26 | -0,67% | - |
| 28.01.2021 | 56,94 | 58,80 | 56,55 | 58,65 | 4,45% | - |
| 27.01.2021 | 56,15 | 56,15 | 56,15 | 56,15 | -3,26% | - |
| 26.01.2021 | 57,89 | 58,20 | 57,26 | 58,04 | -0,04% | - |
| 25.01.2021 | 58,67 | 59,43 | 56,54 | 58,07 | 0,29% | - |
| 22.01.2021 | 57,78 | 58,84 | 57,66 | 57,90 | -0,53% | - |
| 21.01.2021 | 58,03 | 58,39 | 57,48 | 58,21 | -1,72% | - |
| 20.01.2021 | 59,08 | 59,77 | 58,56 | 59,23 | 2,39% | - |
| 19.01.2021 | 56,66 | 57,95 | 56,65 | 57,84 | 4,21% | - |
| 15.01.2021 | 55,32 | 56,05 | 54,80 | 55,51 | -1,01% | - |
| 14.01.2021 | 56,12 | 57,05 | 55,88 | 56,07 | 1,82% | - |
| 13.01.2021 | 54,56 | 55,44 | 54,32 | 55,07 | -0,50% | - |
| 12.01.2021 | 55,87 | 55,92 | 54,73 | 55,35 | -0,93% | - |
| 11.01.2021 | 56,23 | 56,59 | 55,42 | 55,87 | -0,20% | - |
| 08.01.2021 | 57,14 | 57,77 | 55,22 | 55,98 | -3,07% | - |
| 07.01.2021 | 59,00 | 59,13 | 57,61 | 57,75 | -1,79% | - |
| 06.01.2021 | 58,14 | 58,95 | 57,82 | 58,80 | 3,19% | - |
| 05.01.2021 | 56,43 | 57,68 | 56,09 | 56,98 | 2,81% | - |
| 04.01.2021 | 55,49 | 55,70 | 54,21 | 55,42 | 1,06% | - |
| 31.12.2020 | 54,26 | 54,91 | 53,89 | 54,84 | 1,24% | - |
| 30.12.2020 | 54,21 | 54,53 | 53,70 | 54,17 | 1,20% | - |
| 29.12.2020 | 52,91 | 53,83 | 52,86 | 53,53 | 0,24% | - |
| 28.12.2020 | 54,00 | 54,46 | 52,90 | 53,40 | 0,99% | - |
| 24.12.2020 | 54,46 | 54,86 | 52,88 | 52,88 | -1,57% | - |
| 23.12.2020 | 52,79 | 53,93 | 52,63 | 53,72 | 2,16% | - |
| 22.12.2020 | 52,14 | 52,89 | 52,08 | 52,59 | 1,03% | - |
| 21.12.2020 | 51,31 | 52,11 | 50,40 | 52,05 | -0,96% | - |
| 18.12.2020 | 53,42 | 53,73 | 52,36 | 52,56 | 4,12% | - |
| 17.12.2020 | 52,16 | 52,16 | 50,48 | 50,48 | -2,42% | - |
| 16.12.2020 | 51,49 | 51,79 | 50,87 | 51,73 | 1,36% | - |
| 15.12.2020 | 50,89 | 51,23 | 50,74 | 51,03 | -0,04% | - |
| 14.12.2020 | 51,68 | 51,84 | 47,28 | 51,05 | -1,41% | - |
| 11.12.2020 | 52,75 | 52,89 | 51,68 | 51,78 | -1,69% | - |
| 10.12.2020 | 52,16 | 52,77 | 51,58 | 52,67 | 1,64% | - |
| 09.12.2020 | 52,68 | 52,90 | 51,59 | 51,82 | 2,11% | - |
| 08.12.2020 | 52,60 | 52,76 | 50,38 | 50,75 | -1,98% | - |
| 07.12.2020 | 53,17 | 53,49 | 51,78 | 51,78 | -1,58% | - |
| 04.12.2020 | 52,61 | 52,68 | 52,55 | 52,61 | 2,29% | - |
| 03.12.2020 | 51,83 | 52,20 | 51,23 | 51,43 | 3,18% | - |
| 02.12.2020 | 51,27 | 51,86 | 49,84 | 49,84 | -3,96% | - |
| 01.12.2020 | 51,81 | 55,29 | 49,93 | 51,90 | 1,17% | - |
| 30.11.2020 | 51,61 | 52,36 | 51,20 | 51,30 | -1,03% | - |
| 27.11.2020 | 52,00 | 53,01 | 51,62 | 51,83 | -1,01% | - |
| 25.11.2020 | 52,43 | 53,06 | 51,34 | 52,36 | -2,14% | - |
| 24.11.2020 | 52,38 | 53,85 | 52,29 | 53,51 | 3,02% | - |
| 23.11.2020 | 51,66 | 52,49 | 51,61 | 51,94 | 2,28% | - |
| 20.11.2020 | 51,36 | 51,36 | 50,45 | 50,78 | -2,62% | - |
| 19.11.2020 | 51,37 | 52,23 | 51,19 | 52,14 | 2,06% | - |
| 18.11.2020 | 52,14 | 52,49 | 51,07 | 51,09 | -5,56% | - |
| 17.11.2020 | 53,16 | 54,10 | 52,96 | 54,10 | 3,87% | - |
| 16.11.2020 | 52,17 | 52,34 | 51,64 | 52,08 | 1,37% | - |
| 13.11.2020 | 51,38 | 51,38 | 51,38 | 51,38 | -0,06% | - |
| 12.11.2020 | 51,27 | 51,66 | 50,79 | 51,41 | 1,48% | - |
| 11.11.2020 | 50,89 | 52,39 | 49,45 | 50,66 | 5,04% | - |
| 10.11.2020 | 48,33 | 49,05 | 47,26 | 48,23 | 3,49% | - |
| 09.11.2020 | 52,78 | 52,78 | 46,60 | 46,60 | -12,38% | - |
| 06.11.2020 | 45,02 | 54,22 | 45,02 | 53,19 | -1,64% | - |
| 05.11.2020 | 53,94 | 55,52 | 53,68 | 54,07 | 2,26% | - |
| 04.11.2020 | 52,06 | 53,46 | 51,78 | 52,88 | 1,23% | - |
| 03.11.2020 | 51,60 | 52,74 | 51,41 | 52,23 | 3,97% | - |
| 02.11.2020 | 50,95 | 51,02 | 0,00 | 50,24 | 2,07% | - |
| 30.10.2020 | 51,86 | 51,86 | 49,10 | 49,22 | -5,29% | - |
| 29.10.2020 | 51,19 | 52,28 | 0,00 | 51,97 | 1,70% | - |
| 28.10.2020 | 51,08 | 51,30 | 50,19 | 51,10 | -1,76% | - |
| 27.10.2020 | 52,00 | 52,02 | 52,00 | 52,01 | -3,09% | - |
| 26.10.2020 | 53,04 | 53,75 | 52,86 | 53,67 | 0,02% | - |
| 23.10.2020 | 52,96 | 53,66 | 52,80 | 53,66 | -0,02% | - |
| 22.10.2020 | 53,73 | 53,88 | 52,38 | 53,67 | 0,29% | - |
| 21.10.2020 | 53,51 | 54,05 | 53,08 | 53,52 | 0,34% | - |
| 20.10.2020 | 54,43 | 54,67 | 53,34 | 53,34 | -2,01% | - |
| 19.10.2020 | 54,35 | 54,98 | 53,83 | 54,43 | 0,57% | - |
| 16.10.2020 | 54,69 | 55,18 | 54,09 | 54,12 | 0,77% | - |
| 15.10.2020 | 54,53 | 55,08 | 53,71 | 53,71 | -1,81% | - |
| 14.10.2020 | 55,34 | 55,46 | 54,44 | 54,70 | 0,13% | - |
| 13.10.2020 | 53,07 | 54,76 | 52,95 | 54,63 | -0,60% | - |
| 12.10.2020 | 55,23 | 55,64 | 54,77 | 54,96 | -0,57% | - |
| 09.10.2020 | 55,48 | 55,97 | 55,10 | 55,27 | 0,24% | - |
| 08.10.2020 | 55,92 | 56,02 | 54,57 | 55,14 | -1,40% | - |
| 07.10.2020 | 55,84 | 56,43 | 55,07 | 55,93 | 2,18% | - |
| 06.10.2020 | 55,20 | 55,82 | 54,49 | 54,73 | -0,36% | - |
| 05.10.2020 | 55,81 | 56,08 | 53,90 | 54,93 | -2,28% | - |