Echtzeit-Aktienkurs Usana Health Sciences Inc.
Bid:
Ask:
Aktienkurse zur Usana Health Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 96,04 | 98,39 | 0,00 | 97,20 | 0,48% | - |
| 25.02.2021 | 94,95 | 97,05 | 94,26 | 96,73 | 2,78% | - |
| 24.02.2021 | 94,56 | 95,21 | 93,70 | 94,12 | 1,23% | - |
| 23.02.2021 | 91,56 | 93,51 | 91,30 | 92,97 | 1,36% | - |
| 22.02.2021 | 90,63 | 93,38 | 0,00 | 91,73 | 0,21% | - |
| 19.02.2021 | 92,49 | 92,64 | 90,93 | 91,54 | 1,17% | - |
| 18.02.2021 | 90,63 | 91,63 | 88,81 | 90,48 | -1,38% | - |
| 17.02.2021 | 91,39 | 92,35 | 89,35 | 91,74 | -0,37% | - |
| 16.02.2021 | 91,45 | 93,56 | 90,05 | 92,09 | 1,34% | - |
| 12.02.2021 | 91,40 | 92,75 | 0,00 | 90,87 | -2,41% | - |
| 11.02.2021 | 94,80 | 94,97 | 91,50 | 93,12 | -5,31% | - |
| 10.02.2021 | 97,56 | 99,90 | 93,15 | 98,34 | 13,12% | - |
| 09.02.2021 | 86,19 | 87,14 | 84,93 | 86,94 | 2,02% | - |
| 08.02.2021 | 84,46 | 85,67 | 84,12 | 85,21 | 1,37% | - |
| 05.02.2021 | 85,25 | 85,70 | 83,60 | 84,06 | -1,29% | - |
| 04.02.2021 | 84,96 | 85,16 | 84,95 | 85,16 | 3,23% | - |
| 03.02.2021 | 82,67 | 82,98 | 81,32 | 82,49 | 0,26% | - |
| 02.02.2021 | 82,13 | 83,40 | 82,13 | 82,28 | 1,09% | - |
| 01.02.2021 | 81,40 | 81,40 | 81,40 | 81,40 | -2,46% | - |
| 29.01.2021 | 85,92 | 86,27 | 0,00 | 83,45 | -2,95% | - |
| 28.01.2021 | 87,12 | 87,46 | 83,97 | 85,99 | -0,63% | - |
| 27.01.2021 | 87,65 | 88,02 | 85,18 | 86,53 | -3,15% | - |
| 26.01.2021 | 89,84 | 89,85 | 89,20 | 89,34 | -0,29% | - |
| 25.01.2021 | 89,45 | 89,60 | 89,45 | 89,60 | 3,43% | - |
| 22.01.2021 | 85,75 | 86,71 | 85,31 | 86,63 | 1,28% | - |
| 21.01.2021 | 85,82 | 85,82 | 85,50 | 85,53 | 1,06% | - |
| 20.01.2021 | 85,65 | 85,73 | 84,11 | 84,64 | 2,69% | - |
| 19.01.2021 | 79,64 | 82,79 | 79,64 | 82,42 | 3,91% | - |
| 15.01.2021 | 78,83 | 79,96 | 78,42 | 79,32 | 0,40% | - |
| 14.01.2021 | 79,41 | 79,93 | 78,75 | 79,00 | 0,11% | - |
| 13.01.2021 | 78,87 | 79,25 | 78,20 | 78,92 | -1,00% | - |
| 12.01.2021 | 79,71 | 79,71 | 79,71 | 79,71 | -0,52% | - |
| 11.01.2021 | 80,07 | 80,91 | 78,85 | 80,13 | 0,20% | - |
| 08.01.2021 | 80,73 | 80,89 | 78,49 | 79,97 | -2,29% | - |
| 07.01.2021 | 84,15 | 84,55 | 81,77 | 81,84 | -2,87% | - |
| 06.01.2021 | 83,83 | 84,65 | 82,46 | 84,25 | 2,49% | - |
| 05.01.2021 | 79,35 | 82,76 | 79,24 | 82,20 | 5,27% | - |
| 04.01.2021 | 78,82 | 78,98 | 77,28 | 78,09 | 1,08% | - |
| 31.12.2020 | 77,64 | 78,89 | 76,59 | 77,25 | 0,34% | - |
| 30.12.2020 | 77,15 | 77,99 | 76,55 | 76,99 | -0,48% | - |
| 29.12.2020 | 76,92 | 77,63 | 76,20 | 77,36 | 2,00% | - |
| 28.12.2020 | 76,98 | 76,99 | 75,84 | 75,84 | -2,37% | - |
| 24.12.2020 | 78,47 | 78,47 | 76,94 | 77,68 | -1,20% | - |
| 23.12.2020 | 77,72 | 79,10 | 77,40 | 78,63 | 1,43% | - |
| 22.12.2020 | 78,46 | 78,95 | 76,89 | 77,52 | -0,74% | - |
| 21.12.2020 | 77,49 | 78,28 | 77,10 | 78,09 | -1,38% | - |
| 18.12.2020 | 78,83 | 80,39 | 77,92 | 79,18 | 0,91% | - |
| 17.12.2020 | 79,05 | 79,15 | 77,68 | 78,47 | 0,13% | - |
| 16.12.2020 | 76,53 | 79,38 | 75,74 | 78,37 | 4,11% | - |
| 15.12.2020 | 75,57 | 76,82 | 75,12 | 75,27 | 0,13% | - |
| 14.12.2020 | 75,11 | 75,98 | 74,74 | 75,17 | -0,34% | - |
| 11.12.2020 | 76,21 | 76,52 | 74,99 | 75,43 | -3,20% | - |
| 10.12.2020 | 77,08 | 89,06 | 76,61 | 77,92 | 0,28% | - |
| 09.12.2020 | 77,89 | 78,20 | 76,67 | 77,70 | 0,28% | - |
| 08.12.2020 | 77,17 | 80,53 | 77,17 | 77,49 | 5,86% | - |
| 07.12.2020 | 78,35 | 78,77 | 73,20 | 73,20 | -7,02% | - |
| 04.12.2020 | 78,63 | 78,83 | 77,51 | 78,72 | 2,61% | - |
| 03.12.2020 | 77,35 | 84,43 | 76,65 | 76,72 | -3,43% | - |
| 02.12.2020 | 75,60 | 89,61 | 74,62 | 79,44 | 4,51% | - |
| 01.12.2020 | 76,08 | 80,20 | 70,26 | 76,02 | 1,46% | - |
| 30.11.2020 | 74,28 | 75,87 | 74,20 | 74,92 | -2,14% | - |
| 27.11.2020 | 75,28 | 76,88 | 74,96 | 76,56 | -0,85% | - |
| 25.11.2020 | 76,31 | 77,33 | 75,27 | 77,21 | -0,08% | - |
| 24.11.2020 | 75,21 | 78,07 | 75,19 | 77,27 | 1,58% | - |
| 23.11.2020 | 74,54 | 76,78 | 74,38 | 76,07 | 0,97% | - |
| 20.11.2020 | 73,93 | 75,63 | 73,93 | 75,34 | -0,04% | - |
| 19.11.2020 | 74,88 | 75,76 | 74,87 | 75,37 | 2,18% | - |
| 18.11.2020 | 74,87 | 75,90 | 73,76 | 73,76 | -5,17% | - |
| 17.11.2020 | 73,31 | 77,79 | 73,07 | 77,79 | 4,03% | - |
| 16.11.2020 | 75,35 | 75,41 | 73,82 | 74,78 | -0,09% | - |
| 13.11.2020 | 74,88 | 75,51 | 73,75 | 74,84 | 0,03% | - |
| 12.11.2020 | 76,67 | 76,92 | 74,17 | 74,82 | -3,78% | - |
| 11.11.2020 | 76,47 | 78,64 | 76,08 | 77,76 | 2,55% | - |
| 10.11.2020 | 75,56 | 76,99 | 0,00 | 75,82 | 1,92% | - |
| 09.11.2020 | 79,90 | 79,90 | 74,25 | 74,39 | -4,07% | - |
| 06.11.2020 | 81,98 | 81,98 | 77,11 | 77,55 | -1,28% | - |
| 05.11.2020 | 78,32 | 79,67 | 77,45 | 78,56 | 2,25% | - |
| 04.11.2020 | 75,64 | 77,62 | 75,25 | 76,83 | -0,07% | - |
| 03.11.2020 | 77,67 | 77,67 | 0,00 | 76,88 | 2,53% | - |
| 02.11.2020 | 78,28 | 78,28 | 74,13 | 74,99 | -0,45% | - |
| 30.10.2020 | 78,71 | 78,95 | 75,05 | 75,33 | -4,25% | - |
| 29.10.2020 | 79,65 | 80,40 | 77,81 | 78,67 | -2,44% | - |
| 28.10.2020 | 82,13 | 82,13 | 80,14 | 80,64 | -2,63% | - |
| 27.10.2020 | 84,06 | 84,46 | 82,27 | 82,81 | -2,32% | - |
| 26.10.2020 | 83,76 | 84,96 | 82,75 | 84,78 | -1,24% | - |
| 23.10.2020 | 84,72 | 85,90 | 84,64 | 85,85 | 0,43% | - |
| 22.10.2020 | 82,09 | 85,48 | 81,53 | 85,48 | 7,26% | - |
| 21.10.2020 | 78,84 | 81,58 | 78,61 | 79,70 | 1,24% | - |
| 20.10.2020 | 78,18 | 78,81 | 76,39 | 78,72 | 1,92% | - |
| 19.10.2020 | 77,85 | 79,24 | 77,21 | 77,24 | 0,11% | - |
| 16.10.2020 | 78,90 | 79,20 | 76,92 | 77,15 | -0,10% | - |
| 15.10.2020 | 78,40 | 79,14 | 77,23 | 77,23 | -2,57% | - |
| 14.10.2020 | 79,56 | 79,79 | 78,11 | 79,27 | 0,87% | - |
| 13.10.2020 | 77,47 | 78,98 | 76,41 | 78,58 | 0,74% | - |
| 12.10.2020 | 77,70 | 78,88 | 77,40 | 78,00 | 0,19% | - |
| 09.10.2020 | 78,24 | 78,27 | 76,29 | 77,86 | 1,82% | - |
| 08.10.2020 | 76,53 | 76,83 | 75,17 | 76,47 | 1,64% | - |
| 07.10.2020 | 75,94 | 76,50 | 74,27 | 75,23 | -0,20% | - |
| 06.10.2020 | 74,46 | 76,44 | 74,46 | 75,38 | 0,69% | - |
| 05.10.2020 | 74,88 | 74,88 | 74,66 | 74,87 | -0,39% | - |