19,580$
-0,96%
Echtzeit-Aktienkurs Nature's Sunshine Products
Bid:
Ask:
Aktienkurse zur Nature's Sunshine Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,62 | 19,65 | 19,38 | 19,52 | -1,26% | 37.071,00 |
| 23.04.2024 | 19,40 | 19,83 | 19,40 | 19,77 | 1,85% | 25.044,00 |
| 22.04.2024 | 19,34 | 19,65 | 19,31 | 19,41 | 0,62% | 46.593,00 |
| 19.04.2024 | 18,88 | 19,48 | 18,73 | 19,29 | 3,16% | 47.213,00 |
| 18.04.2024 | 18,89 | 19,07 | 18,58 | 18,70 | -0,90% | 53.531,00 |
| 17.04.2024 | 19,09 | 19,29 | 18,65 | 18,87 | -0,21% | 31.840,00 |
| 16.04.2024 | 18,43 | 19,16 | 18,40 | 18,91 | 1,83% | 53.351,00 |
| 15.04.2024 | 19,18 | 19,18 | 18,48 | 18,57 | -2,37% | 51.498,00 |
| 12.04.2024 | 19,24 | 19,28 | 18,97 | 19,02 | -1,65% | 58.769,00 |
| 11.04.2024 | 19,30 | 19,49 | 19,13 | 19,34 | 0,21% | 31.166,00 |
| 10.04.2024 | 19,31 | 19,35 | 19,12 | 19,30 | -0,36% | 35.826,00 |
| 09.04.2024 | 19,84 | 19,87 | 19,37 | 19,37 | -2,47% | 27.153,00 |
| 08.04.2024 | 19,70 | 20,01 | 19,40 | 19,86 | 0,61% | 43.680,00 |
| 05.04.2024 | 19,50 | 19,78 | 19,47 | 19,74 | 1,75% | 17.590,00 |
| 04.04.2024 | 20,20 | 20,20 | 19,32 | 19,40 | -2,93% | 30.347,00 |
| 03.04.2024 | 20,44 | 20,66 | 19,90 | 19,99 | -2,94% | 41.416,00 |
| 02.04.2024 | 20,87 | 21,22 | 20,25 | 20,59 | -1,20% | 41.197,00 |
| 01.04.2024 | 20,68 | 20,87 | 20,31 | 20,84 | 0,34% | 51.160,00 |
| 28.03.2024 | 20,37 | 21,05 | 20,37 | 20,77 | 2,62% | 87.481,00 |
| 27.03.2024 | 20,23 | 20,39 | 20,01 | 20,24 | 1,07% | 38.479,00 |
| 26.03.2024 | 20,44 | 20,45 | 19,92 | 20,03 | -1,21% | 49.080,00 |
| 25.03.2024 | 19,65 | 20,66 | 19,65 | 20,27 | 2,68% | 86.126,00 |
| 22.03.2024 | 19,59 | 20,43 | 19,48 | 19,74 | 1,81% | 42.876,00 |
| 21.03.2024 | 19,51 | 19,74 | 19,06 | 19,39 | -1,07% | 57.744,00 |
| 20.03.2024 | 19,50 | 19,77 | 19,11 | 19,60 | 0,41% | 37.490,00 |
| 19.03.2024 | 19,77 | 20,10 | 19,20 | 19,52 | -0,96% | 44.388,00 |
| 18.03.2024 | 20,25 | 21,35 | 19,39 | 19,71 | -1,99% | 104.966,00 |
| 15.03.2024 | 19,46 | 20,77 | 19,46 | 20,11 | 2,50% | 131.045,00 |
| 14.03.2024 | 20,03 | 20,62 | 19,23 | 19,62 | -1,11% | 114.329,00 |
| 13.03.2024 | 18,42 | 21,72 | 18,39 | 19,84 | 15,62% | 231.082,00 |
| 12.03.2024 | 17,08 | 17,27 | 16,79 | 17,16 | -0,58% | 70.794,00 |
| 11.03.2024 | 17,61 | 17,82 | 17,18 | 17,26 | -3,31% | 57.561,00 |
| 08.03.2024 | 18,07 | 18,40 | 17,70 | 17,85 | -0,34% | 32.552,00 |
| 07.03.2024 | 17,60 | 18,00 | 17,55 | 17,91 | 1,42% | 40.792,00 |
| 06.03.2024 | 17,89 | 17,98 | 17,60 | 17,66 | -0,51% | 31.559,00 |
| 05.03.2024 | 18,05 | 18,25 | 17,70 | 17,75 | -1,30% | 67.933,00 |
| 04.03.2024 | 17,84 | 18,36 | 17,84 | 17,98 | 0,81% | 24.216,00 |
| 01.03.2024 | 17,89 | 18,00 | 17,68 | 17,84 | 0,23% | 41.726,00 |
| 29.02.2024 | 17,86 | 17,86 | 17,61 | 17,80 | 0,96% | 37.101,00 |
| 28.02.2024 | 17,79 | 17,91 | 17,62 | 17,63 | -1,51% | 30.696,00 |
| 27.02.2024 | 18,27 | 18,27 | 17,86 | 17,90 | -2,19% | 13.693,00 |
| 26.02.2024 | 17,86 | 18,40 | 17,85 | 18,30 | 2,46% | 43.078,00 |
| 23.02.2024 | 17,63 | 17,94 | 17,58 | 17,86 | 0,62% | 28.667,00 |
| 22.02.2024 | 17,74 | 17,87 | 17,54 | 17,75 | 0,00% | 32.625,00 |
| 21.02.2024 | 17,83 | 17,87 | 17,53 | 17,75 | -0,39% | 22.817,00 |
| 20.02.2024 | 18,08 | 18,60 | 17,78 | 17,82 | -1,33% | 37.561,00 |
| 16.02.2024 | 17,87 | 18,21 | 17,75 | 18,06 | 1,06% | 63.717,00 |
| 15.02.2024 | 17,88 | 18,20 | 17,63 | 17,87 | 0,73% | 54.244,00 |
| 14.02.2024 | 17,48 | 17,90 | 17,48 | 17,74 | 2,04% | 21.446,00 |
| 13.02.2024 | 18,49 | 18,49 | 17,26 | 17,39 | -7,58% | 72.831,00 |
| 12.02.2024 | 17,85 | 19,12 | 17,75 | 18,81 | 6,33% | 139.440,00 |
| 09.02.2024 | 17,75 | 17,75 | 17,57 | 17,69 | -0,73% | 25.308,00 |
| 08.02.2024 | 17,63 | 17,93 | 17,63 | 17,82 | 1,54% | 24.988,00 |
| 07.02.2024 | 17,81 | 17,90 | 17,52 | 17,55 | -1,40% | 19.650,00 |
| 06.02.2024 | 17,60 | 17,90 | 17,57 | 17,80 | 1,05% | 29.240,00 |
| 05.02.2024 | 17,51 | 17,78 | 17,43 | 17,62 | 0,09% | 34.822,00 |
| 02.02.2024 | 17,78 | 17,86 | 17,59 | 17,60 | -1,18% | 19.218,00 |
| 01.02.2024 | 17,50 | 17,97 | 17,36 | 17,81 | 2,30% | 40.181,00 |
| 31.01.2024 | 17,50 | 17,72 | 17,31 | 17,41 | -0,40% | 47.729,00 |
| 30.01.2024 | 17,85 | 17,85 | 17,39 | 17,48 | -2,13% | 28.347,00 |
| 29.01.2024 | 18,19 | 18,35 | 17,70 | 17,86 | -2,14% | 80.922,00 |
| 26.01.2024 | 17,90 | 18,42 | 17,80 | 18,25 | 2,93% | 43.707,00 |
| 25.01.2024 | 17,50 | 17,77 | 17,32 | 17,73 | 1,84% | 20.419,00 |
| 24.01.2024 | 17,61 | 17,73 | 17,38 | 17,41 | -0,91% | 20.255,00 |
| 23.01.2024 | 17,56 | 17,86 | 17,54 | 17,57 | 0,98% | 31.958,00 |
| 22.01.2024 | 17,13 | 17,40 | 17,13 | 17,40 | 1,40% | 41.733,00 |
| 19.01.2024 | 17,42 | 17,42 | 17,07 | 17,16 | -0,98% | 51.703,00 |
| 18.01.2024 | 17,23 | 17,35 | 17,18 | 17,33 | 0,35% | 24.237,00 |
| 17.01.2024 | 17,65 | 17,82 | 17,19 | 17,27 | -3,20% | 41.425,00 |
| 16.01.2024 | 17,90 | 18,07 | 17,72 | 17,84 | -0,34% | 44.281,00 |
| 12.01.2024 | 17,63 | 17,90 | 17,61 | 17,90 | 2,43% | 38.439,00 |
| 11.01.2024 | 17,55 | 17,74 | 17,25 | 17,48 | -0,54% | 29.724,00 |
| 10.01.2024 | 17,12 | 17,64 | 17,12 | 17,57 | 2,51% | 29.809,00 |
| 09.01.2024 | 17,44 | 17,44 | 17,12 | 17,14 | -1,72% | 20.314,00 |
| 08.01.2024 | 17,08 | 17,48 | 17,07 | 17,44 | 1,51% | 32.350,00 |
| 05.01.2024 | 17,15 | 17,37 | 17,10 | 17,18 | -0,29% | 42.716,00 |
| 04.01.2024 | 17,77 | 17,77 | 17,18 | 17,23 | -2,05% | 31.172,00 |
| 03.01.2024 | 17,79 | 17,86 | 17,48 | 17,59 | -0,85% | 34.105,00 |
| 02.01.2024 | 17,20 | 17,84 | 17,00 | 17,74 | 2,60% | 66.087,00 |
| 29.12.2023 | 17,46 | 17,57 | 17,24 | 17,29 | -0,97% | 41.458,00 |
| 28.12.2023 | 17,87 | 17,98 | 17,43 | 17,46 | -2,13% | 26.896,00 |
| 27.12.2023 | 17,77 | 18,02 | 17,50 | 17,84 | 0,56% | 58.395,00 |
| 26.12.2023 | 18,05 | 18,05 | 17,42 | 17,74 | -0,89% | 59.444,00 |
| 22.12.2023 | 18,16 | 18,49 | 17,87 | 17,90 | -0,50% | 96.656,00 |
| 21.12.2023 | 17,66 | 18,02 | 17,33 | 17,99 | 2,45% | 91.499,00 |
| 20.12.2023 | 17,75 | 18,00 | 17,41 | 17,56 | -0,79% | 67.805,00 |
| 19.12.2023 | 16,93 | 17,80 | 16,79 | 17,70 | 4,67% | 97.267,00 |
| 18.12.2023 | 16,58 | 16,98 | 16,46 | 16,91 | 2,42% | 87.384,00 |
| 15.12.2023 | 16,75 | 16,78 | 16,12 | 16,51 | -0,72% | 201.876,00 |
| 14.12.2023 | 17,04 | 17,11 | 16,40 | 16,63 | -1,19% | 58.203,00 |
| 13.12.2023 | 16,21 | 16,83 | 16,11 | 16,83 | 3,57% | 84.616,00 |
| 12.12.2023 | 16,43 | 16,43 | 16,01 | 16,25 | -1,25% | 74.863,00 |
| 11.12.2023 | 16,78 | 16,79 | 16,28 | 16,46 | -2,46% | 65.666,00 |
| 08.12.2023 | 16,92 | 17,04 | 16,76 | 16,87 | -0,30% | 51.928,00 |
| 07.12.2023 | 16,94 | 17,01 | 16,78 | 16,92 | 0,71% | 51.314,00 |
| 06.12.2023 | 17,01 | 17,21 | 16,80 | 16,80 | -1,47% | 52.898,00 |
| 05.12.2023 | 17,37 | 17,53 | 17,00 | 17,05 | -1,90% | 54.080,00 |
| 04.12.2023 | 17,38 | 17,83 | 17,19 | 17,38 | -0,29% | 83.179,00 |
| 01.12.2023 | 17,17 | 17,57 | 17,02 | 17,43 | 1,75% | 74.699,00 |
| 30.11.2023 | 17,24 | 17,28 | 16,97 | 17,13 | -0,87% | 95.885,00 |