11,550€
5,00%
Echtzeit-Aktienkurs NuSkin Enterprises
Bid:
Ask:
Aktienkurse zur NuSkin Enterprises 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% | - |