12,850€
2,80%
Echtzeit-Aktienkurs NU SKIN ENTERPRISES INC.
Bid:
Ask:
Aktienkurse zur NU SKIN ENTERPRISES INC. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,65 | 12,95 | 12,55 | 12,80 | 2,40% | - |
27.03.2024 | 11,85 | 12,75 | 11,85 | 12,50 | 5,49% | - |
26.03.2024 | 11,55 | 12,05 | 11,55 | 11,85 | 2,60% | - |
25.03.2024 | 11,35 | 11,65 | 11,35 | 11,55 | 0,87% | - |
22.03.2024 | 11,75 | 11,85 | 11,35 | 11,45 | -2,14% | - |
21.03.2024 | 11,65 | 11,85 | 11,55 | 11,70 | 0,43% | - |
20.03.2024 | 11,65 | 11,75 | 11,45 | 11,65 | 0,87% | - |
19.03.2024 | 11,85 | 12,15 | 11,55 | 11,55 | -1,70% | - |
18.03.2024 | 12,15 | 12,25 | 11,75 | 11,75 | -3,29% | - |
15.03.2024 | 11,85 | 12,25 | 11,75 | 12,15 | 3,40% | - |
14.03.2024 | 12,05 | 12,15 | 11,65 | 11,75 | -2,49% | - |
13.03.2024 | 11,95 | 12,35 | 11,95 | 12,05 | 0,84% | - |
12.03.2024 | 12,05 | 12,10 | 11,75 | 11,95 | -0,83% | - |
11.03.2024 | 11,65 | 12,25 | 11,45 | 12,05 | 3,43% | - |
08.03.2024 | 11,65 | 11,95 | 11,60 | 11,65 | 0,00% | - |
07.03.2024 | 11,75 | 12,05 | 11,55 | 11,65 | -0,85% | - |
06.03.2024 | 11,55 | 11,85 | 11,45 | 11,75 | 1,29% | - |
05.03.2024 | 11,75 | 11,95 | 11,55 | 11,60 | -1,28% | - |
04.03.2024 | 11,65 | 11,95 | 11,35 | 11,75 | 0,86% | - |
01.03.2024 | 11,55 | 11,75 | 11,35 | 11,65 | 0,87% | - |
29.02.2024 | 11,45 | 12,05 | 11,35 | 11,55 | 0,87% | - |
28.02.2024 | 11,45 | 11,55 | 11,15 | 11,45 | 0,00% | - |
27.02.2024 | 11,25 | 11,55 | 11,05 | 11,45 | 0,88% | - |
26.02.2024 | 11,65 | 11,65 | 11,25 | 11,35 | -2,58% | - |
23.02.2024 | 11,35 | 11,75 | 11,25 | 11,65 | 2,19% | - |
22.02.2024 | 11,75 | 11,85 | 11,35 | 11,40 | -2,98% | - |
21.02.2024 | 12,05 | 12,05 | 11,45 | 11,75 | -2,49% | - |
20.02.2024 | 12,75 | 12,75 | 11,95 | 12,05 | -5,49% | 320,00 |
19.02.2024 | 12,65 | 12,75 | 12,60 | 12,75 | 1,19% | - |
16.02.2024 | 12,80 | 13,65 | 12,55 | 12,60 | -1,56% | - |
15.02.2024 | 12,65 | 13,55 | 11,80 | 12,80 | -0,39% | 1.846,00 |
14.02.2024 | 16,20 | 16,55 | 12,65 | 12,85 | -21,17% | - |
13.02.2024 | 17,40 | 17,45 | 16,15 | 16,30 | -6,05% | - |
12.02.2024 | 16,40 | 17,45 | 16,25 | 17,35 | 6,44% | - |
09.02.2024 | 16,50 | 16,70 | 16,15 | 16,30 | -1,21% | - |
08.02.2024 | 16,20 | 16,65 | 16,15 | 16,50 | 1,85% | - |
07.02.2024 | 16,80 | 16,90 | 16,15 | 16,20 | -3,86% | - |
06.02.2024 | 16,50 | 16,85 | 16,35 | 16,85 | 2,12% | - |
05.02.2024 | 16,80 | 16,90 | 16,45 | 16,50 | -1,79% | - |
02.02.2024 | 17,40 | 17,45 | 16,75 | 16,80 | -3,45% | - |
01.02.2024 | 17,20 | 17,45 | 16,95 | 17,40 | 1,16% | - |
31.01.2024 | 17,30 | 17,65 | 17,05 | 17,20 | 0,00% | - |
30.01.2024 | 17,40 | 17,45 | 17,15 | 17,20 | -1,15% | - |
29.01.2024 | 17,30 | 17,45 | 17,15 | 17,40 | 0,58% | - |
26.01.2024 | 17,50 | 17,75 | 17,25 | 17,30 | -1,14% | - |
25.01.2024 | 16,80 | 17,55 | 16,75 | 17,50 | 4,17% | - |
24.01.2024 | 16,85 | 17,25 | 16,75 | 16,80 | -0,59% | - |
23.01.2024 | 16,60 | 17,25 | 16,45 | 16,90 | 2,42% | - |
22.01.2024 | 15,90 | 16,55 | 15,45 | 16,50 | 3,13% | - |
19.01.2024 | 15,90 | 16,10 | 15,75 | 16,00 | 0,00% | - |
18.01.2024 | 16,00 | 16,00 | 15,55 | 16,00 | -0,31% | - |
17.01.2024 | 16,30 | 16,30 | 15,85 | 16,05 | -1,53% | - |
16.01.2024 | 16,50 | 16,65 | 16,20 | 16,30 | -1,21% | - |
15.01.2024 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | - |
12.01.2024 | 16,80 | 17,25 | 16,45 | 16,60 | -1,19% | - |
11.01.2024 | 17,10 | 17,20 | 16,55 | 16,80 | -1,75% | - |
10.01.2024 | 16,90 | 17,15 | 16,75 | 17,10 | 0,88% | - |
09.01.2024 | 17,35 | 17,50 | 16,85 | 16,95 | -2,87% | - |
08.01.2024 | 17,00 | 17,45 | 16,95 | 17,45 | 2,65% | 200,00 |
05.01.2024 | 17,30 | 17,35 | 16,75 | 17,00 | -1,73% | 60,00 |
04.01.2024 | 17,60 | 17,65 | 17,15 | 17,30 | -1,98% | - |
03.01.2024 | 18,55 | 18,55 | 17,55 | 17,65 | -5,11% | - |
02.01.2024 | 17,50 | 18,95 | 17,50 | 18,60 | 6,29% | - |
29.12.2023 | 17,55 | 17,60 | 17,50 | 17,50 | -0,28% | - |
28.12.2023 | 17,30 | 17,65 | 17,25 | 17,55 | 1,45% | - |
27.12.2023 | 17,55 | 17,65 | 17,30 | 17,30 | -1,42% | - |
22.12.2023 | 17,80 | 18,15 | 17,45 | 17,55 | -1,40% | - |
21.12.2023 | 17,50 | 17,85 | 17,35 | 17,80 | 1,14% | - |
20.12.2023 | 17,90 | 18,15 | 17,55 | 17,60 | -2,22% | - |
19.12.2023 | 17,65 | 18,15 | 17,55 | 18,00 | 1,69% | - |
18.12.2023 | 17,80 | 17,95 | 17,55 | 17,70 | -0,56% | - |
15.12.2023 | 18,10 | 18,40 | 17,75 | 17,80 | -1,39% | - |
14.12.2023 | 17,55 | 18,35 | 17,45 | 18,05 | 2,56% | - |
13.12.2023 | 16,95 | 17,65 | 16,70 | 17,60 | 4,45% | - |
12.12.2023 | 16,80 | 17,05 | 16,45 | 16,85 | 0,00% | - |
11.12.2023 | 16,50 | 17,05 | 16,40 | 16,85 | 1,81% | - |
08.12.2023 | 16,60 | 16,80 | 16,35 | 16,55 | -0,90% | - |
07.12.2023 | 16,30 | 16,85 | 16,15 | 16,70 | 2,45% | 62,00 |
06.12.2023 | 15,90 | 16,55 | 15,90 | 16,30 | 1,88% | - |
05.12.2023 | 16,20 | 16,30 | 15,85 | 16,00 | -1,84% | - |
04.12.2023 | 16,10 | 16,65 | 16,05 | 16,30 | 1,24% | - |
01.12.2023 | 15,60 | 16,25 | 15,55 | 16,10 | 3,21% | - |
30.11.2023 | 15,30 | 15,75 | 15,30 | 15,60 | 2,63% | - |
29.11.2023 | 15,10 | 15,65 | 15,10 | 15,20 | 0,00% | - |
28.11.2023 | 15,20 | 15,40 | 14,95 | 15,20 | -0,33% | - |
27.11.2023 | 15,80 | 15,80 | 15,15 | 15,25 | -3,48% | - |
24.11.2023 | 15,60 | 15,85 | 15,50 | 15,80 | 1,28% | - |
23.11.2023 | 15,45 | 15,65 | 15,45 | 15,60 | 0,32% | - |
22.11.2023 | 15,60 | 16,05 | 15,35 | 15,55 | -1,27% | - |
21.11.2023 | 16,00 | 16,10 | 15,65 | 15,75 | -1,56% | - |
20.11.2023 | 16,60 | 16,60 | 15,85 | 16,00 | -3,61% | - |
17.11.2023 | 16,40 | 16,75 | 16,35 | 16,60 | 1,84% | - |
16.11.2023 | 16,80 | 17,35 | 16,05 | 16,30 | -2,98% | - |
15.11.2023 | 16,40 | 16,95 | 16,30 | 16,80 | 3,07% | - |
14.11.2023 | 15,25 | 16,45 | 15,20 | 16,30 | 6,89% | - |
13.11.2023 | 15,40 | 15,55 | 15,25 | 15,25 | -1,29% | 97,00 |
10.11.2023 | 15,60 | 15,70 | 15,05 | 15,45 | -0,96% | - |
09.11.2023 | 15,30 | 15,75 | 15,15 | 15,60 | 1,96% | - |
08.11.2023 | 16,10 | 16,20 | 15,25 | 15,30 | -4,97% | - |
07.11.2023 | 16,20 | 16,35 | 15,65 | 16,10 | -0,31% | 62,00 |