11,550€
5,00%
Echtzeit-Aktienkurs NU SKIN ENTERPRISES INC.
Bid:
Ask:
Aktienkurse zur NU SKIN ENTERPRISES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 02.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 30.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 29.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 26.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 25.04.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -4,20% | 150,00 |
| 24.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 23.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 22.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 19.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 18.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 17.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 16.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 15.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 12.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 11.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -5,04% | - |
| 10.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 09.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 08.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 05.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 04.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 03.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 02.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 28.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 6,78% | - |
| 27.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 26.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 25.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 22.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 21.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 20.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 19.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 18.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 15.03.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | 2,00 |
| 14.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 13.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 50,00 |
| 12.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 11.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 08.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 07.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 06.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 05.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 04.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 01.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 29.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 27.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 26.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 23.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 22.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 21.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 20.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 19.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 16.02.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 3,23% | 500,00 |
| 15.02.2024 | 12,10 | 12,50 | 12,10 | 12,40 | -22,98% | 453,00 |
| 14.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -6,40% | - |
| 13.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 6,17% | - |
| 12.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 09.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 08.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 07.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 06.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 05.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 02.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 01.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 31.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 30.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 29.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 26.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 25.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 24.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 23.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 22.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 19.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 18.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 17.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 16.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 15.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 12.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 11.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 10.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 09.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 08.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 05.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 04.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -4,89% | - |
| 03.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 5,14% | - |
| 02.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 29.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 28.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 27.12.2023 | 17,30 | 17,50 | 17,30 | 17,50 | -0,57% | 200,00 |
| 22.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 21.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 20.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 19.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 18.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 15.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 14.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 13.12.2023 | 16,80 | 17,00 | 16,80 | 17,00 | 1,80% | 100,00 |
| 12.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 11.12.2023 | 16,40 | 16,90 | 16,40 | 16,90 | 1,81% | 50,00 |
| 08.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |