Natural Health Trends Corp. NHTC
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$1,03-0,01 (-0,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,02 | -0,49 % | $1,02 | $1,06 | $1,00 | 31,94K |
| 2026-09-30 | $1,03 | 0,00 % | $1,04 | $1,09 | $0,98 | 65,30K |
| 2026-09-29 | $1,03 | +4,04 % | $0,96 | $1,08 | $0,96 | 69,10K |
| 2026-09-28 | $0,99 | +10,00 % | $0,92 | $1,13 | $0,92 | 539,00K |
| 2026-09-25 | $0,90 | -10,89 % | $1,02 | $1,05 | $0,89 | 133,10K |
| 2026-09-24 | $1,01 | -3,81 % | $1,02 | $1,09 | $1,01 | 97,60K |
| 2026-09-23 | $1,05 | -4,55 % | $1,10 | $1,12 | $1,03 | 104,70K |
| 2026-09-22 | $1,10 | -5,98 % | $1,16 | $1,23 | $1,08 | 135,60K |
| 2026-09-21 | $1,17 | -14,60 % | $1,37 | $1,38 | $1,10 | 258,60K |
| 2026-09-18 | $1,37 | -5,52 % | $1,45 | $1,47 | $1,33 | 40,30K |
| 2026-09-17 | $1,45 | -3,33 % | $1,52 | $1,52 | $1,44 | 41,40K |
| 2026-09-16 | $1,50 | 0,00 % | $1,50 | $1,59 | $1,49 | 22,60K |
| 2026-09-15 | $1,50 | -7,41 % | $1,61 | $1,62 | $1,50 | 57,30K |
| 2026-09-14 | $1,62 | +3,18 % | $1,60 | $1,65 | $1,58 | 49,20K |
| 2026-09-11 | $1,57 | -1,26 % | $1,60 | $1,60 | $1,57 | 13,80K |
| 2026-09-10 | $1,59 | 0,00 % | $1,59 | $1,61 | $1,57 | 17,40K |
| 2026-09-09 | $1,59 | -2,45 % | $1,62 | $1,64 | $1,57 | 19,80K |
| 2026-09-08 | $1,63 | +2,52 % | $1,59 | $1,67 | $1,59 | 50,00K |
| 2026-09-04 | $1,59 | -1,85 % | $1,60 | $1,67 | $1,58 | 24,80K |
| 2026-09-03 | $1,62 | +1,25 % | $1,61 | $1,65 | $1,57 | 56,00K |
| 2026-09-02 | $1,60 | -0,62 % | $1,60 | $1,67 | $1,58 | 40,50K |
| 2026-09-01 | $1,61 | -1,23 % | $1,61 | $1,68 | $1,60 | 37,00K |
| 2026-08-31 | $1,63 | +1,87 % | $1,63 | $1,69 | $1,61 | 38,30K |
| 2026-08-28 | $1,60 | -6,43 % | $1,65 | $1,68 | $1,60 | 39,90K |
| 2026-08-27 | $1,71 | 0,00 % | $1,71 | $1,71 | $1,66 | 26,50K |
| 2026-08-26 | $1,71 | -2,84 % | $1,76 | $1,76 | $1,69 | 10,00K |
| 2026-08-25 | $1,76 | +0,57 % | $1,81 | $1,81 | $1,72 | 19,30K |
| 2026-08-24 | $1,75 | +3,55 % | $1,71 | $1,80 | $1,71 | 51,30K |
| 2026-08-21 | $1,69 | -1,74 % | $1,73 | $1,75 | $1,66 | 37,30K |
| 2026-08-20 | $1,72 | -1,15 % | $1,72 | $1,80 | $1,71 | 37,30K |
| 2026-08-19 | $1,74 | -1,14 % | $1,75 | $1,80 | $1,73 | 32,00K |
| 2026-08-18 | $1,76 | +2,33 % | $1,74 | $1,85 | $1,71 | 44,20K |
| 2026-08-17 | $1,72 | -4,97 % | $1,82 | $1,91 | $1,72 | 76,90K |
| 2026-08-14 | $1,81 | +0,56 % | $1,79 | $1,84 | $1,75 | 17,60K |
| 2026-08-13 | $1,80 | 0,00 % | $1,86 | $1,90 | $1,79 | 33,50K |
| 2026-08-12 | $1,80 | +3,45 % | $1,72 | $1,87 | $1,72 | 63,20K |
| 2026-08-11 | $1,74 | -0,57 % | $1,74 | $1,80 | $1,70 | 21,10K |
| 2026-08-10 | $1,75 | +1,74 % | $1,74 | $1,84 | $1,70 | 38,30K |
| 2026-08-07 | $1,72 | +1,78 % | $1,74 | $1,84 | $1,67 | 58,70K |
| 2026-08-06 | $1,69 | +4,97 % | $1,65 | $2,05 | $1,65 | 135,10K |
| 2026-08-05 | $1,61 | -10,56 % | $1,83 | $1,85 | $1,50 | 172,90K |
| 2026-08-04 | $1,80 | -2,17 % | $1,85 | $1,86 | $1,70 | 37,10K |
| 2026-08-03 | $1,84 | +7,60 % | $1,79 | $1,85 | $1,76 | 51,70K |
| 2026-07-31 | $1,71 | +1,79 % | $1,69 | $1,77 | $1,61 | 26,80K |
| 2026-07-30 | $1,68 | -2,89 % | $1,72 | $1,82 | $1,59 | 22,90K |
| 2026-07-29 | $1,73 | -4,95 % | $1,86 | $1,88 | $1,55 | 79,00K |
| 2026-07-28 | $1,82 | -4,21 % | $1,89 | $1,95 | $1,81 | 23,70K |
| 2026-07-27 | $1,90 | +5,56 % | $1,84 | $1,93 | $1,80 | 29,30K |
| 2026-07-24 | $1,80 | 0,00 % | $1,79 | $1,85 | $1,77 | 30,80K |
| 2026-07-23 | $1,80 | -3,23 % | $1,85 | $1,85 | $1,77 | 14,40K |
| 2026-07-22 | $1,86 | -2,62 % | $1,92 | $1,94 | $1,80 | 18,80K |
| 2026-07-21 | $1,91 | -0,52 % | $1,93 | $1,93 | $1,86 | 25,30K |
| 2026-07-20 | $1,92 | +0,52 % | $1,94 | $1,95 | $1,88 | 12,40K |
| 2026-07-17 | $1,91 | +0,53 % | $1,91 | $1,96 | $1,86 | 17,60K |
| 2026-07-16 | $1,90 | 0,00 % | $1,90 | $1,94 | $1,85 | 21,70K |
| 2026-07-15 | $1,90 | +6,15 % | $1,80 | $1,90 | $1,80 | 16,00K |
| 2026-07-14 | $1,79 | -2,19 % | $1,81 | $1,82 | $1,78 | 27,40K |
| 2026-07-13 | $1,83 | -3,68 % | $1,91 | $1,93 | $1,82 | 16,80K |
| 2026-07-10 | $1,90 | +1,60 % | $1,90 | $1,93 | $1,81 | 22,60K |
| 2026-07-09 | $1,87 | +1,63 % | $1,84 | $1,90 | $1,78 | 24,40K |
| 2026-07-08 | $1,84 | +1,10 % | $1,83 | $1,88 | $1,78 | 30,20K |
| 2026-07-07 | $1,82 | -3,19 % | $1,92 | $1,94 | $1,77 | 34,40K |
| 2026-07-06 | $1,88 | +2,17 % | $1,86 | $1,98 | $1,86 | 65,40K |
| 2026-07-02 | $1,84 | +0,55 % | $1,84 | $1,86 | $1,78 | 33,20K |
| 2026-07-01 | $1,83 | +3,39 % | $1,80 | $1,86 | $1,74 | 43,50K |
| 2026-06-30 | $1,77 | +4,12 % | $1,71 | $1,79 | $1,69 | 63,00K |
| 2026-06-29 | $1,70 | +9,68 % | $1,60 | $1,80 | $1,60 | 70,90K |
| 2026-06-26 | $1,55 | -8,82 % | $1,71 | $1,78 | $1,55 | 98,70K |
| 2026-06-25 | $1,70 | -2,30 % | $1,77 | $1,80 | $1,64 | 81,20K |
| 2026-06-24 | $1,74 | +4,82 % | $1,66 | $1,77 | $1,64 | 46,60K |
| 2026-06-23 | $1,66 | -0,60 % | $1,62 | $1,67 | $1,61 | 51,30K |
| 2026-06-22 | $1,67 | -8,24 % | $1,82 | $1,83 | $1,67 | 88,40K |
| 2026-06-18 | $1,82 | -1,09 % | $1,85 | $1,89 | $1,82 | 69,60K |
| 2026-06-17 | $1,84 | -9,36 % | $2,02 | $2,11 | $1,81 | 81,30K |
| 2026-06-16 | $2,03 | -1,46 % | $2,04 | $2,12 | $2,01 | 53,20K |
| 2026-06-15 | $2,06 | +2,49 % | $2,01 | $2,14 | $2,00 | 88,30K |
| 2026-06-12 | $2,01 | -15,19 % | $2,37 | $2,37 | $2,00 | 104,70K |
| 2026-06-11 | $2,37 | +3,04 % | $2,31 | $2,39 | $2,25 | 14,30K |
| 2026-06-10 | $2,30 | +0,44 % | $2,34 | $2,45 | $2,30 | 25,50K |
| 2026-06-09 | $2,29 | 0,00 % | $2,29 | $2,32 | $2,26 | 19,20K |
| 2026-06-08 | $2,29 | -4,18 % | $2,38 | $2,38 | $2,26 | 33,10K |
| 2026-06-05 | $2,39 | -2,45 % | $2,43 | $2,45 | $2,31 | 33,40K |
| 2026-06-04 | $2,45 | +2,08 % | $2,40 | $2,50 | $2,40 | 24,10K |
| 2026-06-03 | $2,40 | -6,98 % | $2,56 | $2,60 | $2,37 | 32,50K |
| 2026-06-02 | $2,58 | -1,90 % | $2,64 | $2,73 | $2,53 | 70,20K |
| 2026-06-01 | $2,63 | -4,36 % | $2,71 | $2,72 | $2,60 | 42,60K |
| 2026-05-29 | $2,75 | -2,48 % | $2,81 | $2,81 | $2,73 | 21,90K |
| 2026-05-28 | $2,82 | +3,68 % | $2,74 | $2,82 | $2,65 | 28,20K |
| 2026-05-27 | $2,72 | -1,09 % | $2,78 | $2,85 | $2,70 | 27,80K |
| 2026-05-26 | $2,75 | -2,83 % | $2,83 | $2,90 | $2,75 | 41,30K |