USANA Health Sciences, Inc. USNA
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$14,70+0,22 (+1,55 %)
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 | $14,67 | +1,38 % | $14,53 | $14,73 | $14,25 | 47,88K |
| 2026-09-30 | $14,47 | -1,56 % | $14,73 | $14,73 | $14,33 | 257,50K |
| 2026-09-29 | $14,70 | -0,81 % | $14,90 | $14,90 | $14,56 | 102,30K |
| 2026-09-28 | $14,82 | +2,21 % | $14,47 | $15,00 | $14,27 | 157,40K |
| 2026-09-25 | $14,50 | +1,68 % | $14,29 | $14,62 | $14,24 | 172,00K |
| 2026-09-24 | $14,26 | +1,57 % | $14,18 | $14,39 | $14,00 | 156,20K |
| 2026-09-23 | $14,04 | -5,01 % | $14,61 | $14,72 | $14,01 | 145,90K |
| 2026-09-22 | $14,78 | +2,00 % | $14,69 | $14,99 | $14,61 | 108,30K |
| 2026-09-21 | $14,49 | +2,48 % | $14,21 | $14,50 | $14,08 | 228,10K |
| 2026-09-18 | $14,14 | -1,39 % | $14,30 | $14,49 | $14,02 | 337,80K |
| 2026-09-17 | $14,34 | -2,52 % | $14,90 | $15,00 | $14,31 | 164,40K |
| 2026-09-16 | $14,71 | -1,28 % | $14,95 | $15,01 | $14,65 | 231,20K |
| 2026-09-15 | $14,90 | -2,42 % | $15,19 | $15,37 | $14,86 | 196,40K |
| 2026-09-14 | $15,27 | +1,66 % | $15,00 | $15,62 | $14,99 | 169,40K |
| 2026-09-11 | $15,02 | +1,28 % | $15,00 | $15,10 | $14,74 | 242,00K |
| 2026-09-10 | $14,83 | -1,92 % | $15,17 | $15,17 | $14,72 | 187,50K |
| 2026-09-09 | $15,12 | -0,53 % | $15,01 | $15,17 | $14,66 | 254,30K |
| 2026-09-08 | $15,20 | +1,60 % | $14,92 | $15,75 | $14,78 | 242,20K |
| 2026-09-04 | $14,96 | +3,67 % | $14,39 | $14,97 | $14,30 | 224,90K |
| 2026-09-03 | $14,43 | -0,89 % | $14,73 | $14,98 | $14,18 | 172,00K |
| 2026-09-02 | $14,56 | +4,30 % | $14,17 | $14,75 | $14,10 | 289,90K |
| 2026-09-01 | $13,96 | -2,10 % | $14,19 | $14,36 | $13,62 | 267,60K |
| 2026-08-31 | $14,26 | +1,57 % | $13,98 | $14,57 | $13,47 | 333,40K |
| 2026-08-28 | $14,04 | -0,43 % | $14,20 | $14,45 | $14,01 | 150,40K |
| 2026-08-27 | $14,10 | +3,15 % | $13,44 | $14,14 | $13,44 | 162,80K |
| 2026-08-26 | $13,67 | -0,80 % | $13,73 | $13,91 | $13,50 | 185,60K |
| 2026-08-25 | $13,78 | +1,47 % | $13,67 | $13,90 | $13,48 | 139,40K |
| 2026-08-24 | $13,58 | +0,22 % | $13,52 | $14,04 | $13,45 | 197,40K |
| 2026-08-21 | $13,55 | +2,81 % | $13,25 | $13,56 | $13,12 | 148,80K |
| 2026-08-20 | $13,18 | -0,53 % | $13,20 | $13,34 | $12,93 | 211,00K |
| 2026-08-19 | $13,25 | +0,30 % | $13,40 | $13,81 | $13,18 | 232,70K |
| 2026-08-18 | $13,21 | +2,72 % | $12,98 | $13,33 | $12,57 | 268,40K |
| 2026-08-17 | $12,86 | -3,81 % | $13,30 | $13,30 | $12,58 | 242,10K |
| 2026-08-14 | $13,37 | -1,91 % | $13,76 | $13,85 | $13,31 | 194,50K |
| 2026-08-13 | $13,63 | +0,66 % | $13,61 | $14,03 | $13,50 | 262,50K |
| 2026-08-12 | $13,54 | -1,60 % | $13,78 | $14,19 | $13,52 | 291,10K |
| 2026-08-11 | $13,76 | -4,04 % | $14,34 | $14,40 | $13,73 | 345,20K |
| 2026-08-10 | $14,34 | -7,30 % | $15,22 | $15,39 | $14,19 | 296,70K |
| 2026-08-07 | $15,47 | +3,90 % | $14,99 | $15,48 | $14,80 | 236,20K |
| 2026-08-06 | $14,89 | -0,67 % | $15,00 | $15,49 | $14,35 | 559,00K |
| 2026-08-05 | $14,99 | -34,20 % | $18,24 | $18,24 | $14,48 | 688,70K |
| 2026-08-04 | $22,78 | -0,26 % | $22,54 | $23,28 | $22,54 | 126,00K |
| 2026-08-03 | $22,84 | +3,30 % | $22,46 | $23,03 | $22,15 | 112,20K |
| 2026-07-31 | $22,11 | -0,27 % | $22,02 | $22,29 | $21,66 | 69,90K |
| 2026-07-30 | $22,17 | -2,21 % | $22,53 | $22,64 | $21,80 | 92,60K |
| 2026-07-29 | $22,67 | -2,45 % | $22,93 | $23,06 | $22,30 | 78,40K |
| 2026-07-28 | $23,24 | +4,03 % | $22,72 | $23,59 | $22,72 | 105,90K |
| 2026-07-27 | $22,34 | +4,78 % | $21,44 | $22,51 | $21,44 | 119,50K |
| 2026-07-24 | $21,32 | +1,91 % | $21,12 | $21,63 | $20,63 | 67,20K |
| 2026-07-23 | $20,92 | -5,60 % | $21,82 | $21,85 | $20,50 | 128,10K |
| 2026-07-22 | $22,16 | +0,18 % | $22,22 | $22,61 | $21,69 | 82,20K |
| 2026-07-21 | $22,12 | -1,25 % | $22,23 | $22,50 | $21,84 | 85,60K |
| 2026-07-20 | $22,40 | +2,66 % | $22,04 | $22,80 | $21,82 | 97,30K |
| 2026-07-17 | $21,82 | -3,66 % | $22,29 | $22,78 | $21,60 | 104,40K |
| 2026-07-16 | $22,65 | +1,57 % | $22,49 | $23,10 | $22,20 | 76,70K |
| 2026-07-15 | $22,30 | +4,21 % | $21,63 | $22,89 | $21,37 | 103,80K |
| 2026-07-14 | $21,40 | -2,86 % | $21,83 | $22,23 | $21,10 | 47,00K |
| 2026-07-13 | $22,03 | +0,23 % | $21,91 | $22,43 | $21,89 | 71,40K |
| 2026-07-10 | $21,98 | -0,23 % | $21,88 | $22,32 | $21,71 | 69,80K |
| 2026-07-09 | $22,03 | +4,06 % | $20,96 | $22,10 | $20,77 | 139,90K |
| 2026-07-08 | $21,17 | -5,41 % | $22,20 | $22,20 | $21,13 | 79,30K |
| 2026-07-07 | $22,38 | +2,75 % | $22,00 | $22,49 | $21,76 | 87,70K |
| 2026-07-06 | $21,78 | +1,26 % | $21,73 | $21,99 | $20,96 | 85,40K |
| 2026-07-02 | $21,51 | -0,97 % | $21,76 | $21,93 | $21,09 | 95,50K |
| 2026-07-01 | $21,72 | +1,73 % | $21,44 | $21,93 | $21,23 | 91,50K |
| 2026-06-30 | $21,35 | +1,62 % | $20,79 | $21,42 | $20,32 | 89,30K |
| 2026-06-29 | $21,01 | +1,50 % | $20,70 | $21,40 | $20,37 | 144,20K |
| 2026-06-26 | $20,70 | +5,18 % | $19,75 | $20,84 | $19,75 | 322,00K |
| 2026-06-25 | $19,68 | -1,30 % | $19,72 | $19,82 | $19,52 | 97,20K |
| 2026-06-24 | $19,94 | +3,85 % | $19,35 | $20,17 | $19,35 | 77,20K |
| 2026-06-23 | $19,20 | +1,59 % | $18,93 | $19,40 | $18,93 | 64,70K |
| 2026-06-22 | $18,90 | +0,11 % | $18,96 | $19,27 | $18,84 | 89,00K |
| 2026-06-18 | $18,88 | +2,61 % | $18,63 | $19,34 | $18,55 | 227,80K |
| 2026-06-17 | $18,40 | -3,21 % | $19,01 | $19,47 | $18,27 | 149,40K |
| 2026-06-16 | $19,01 | -2,06 % | $19,59 | $19,78 | $19,01 | 89,30K |
| 2026-06-15 | $19,41 | -2,51 % | $20,28 | $20,32 | $19,28 | 153,30K |
| 2026-06-12 | $19,91 | +0,20 % | $20,05 | $20,25 | $19,84 | 86,90K |
| 2026-06-11 | $19,87 | +3,65 % | $19,35 | $20,03 | $19,01 | 123,60K |
| 2026-06-10 | $19,17 | +0,84 % | $19,11 | $19,39 | $18,48 | 101,30K |
| 2026-06-09 | $19,01 | +1,66 % | $18,71 | $19,29 | $18,38 | 112,50K |
| 2026-06-08 | $18,70 | +3,72 % | $18,22 | $18,82 | $17,97 | 95,90K |
| 2026-06-05 | $18,03 | -0,55 % | $18,18 | $18,49 | $17,87 | 86,00K |
| 2026-06-04 | $18,13 | +3,84 % | $17,85 | $18,21 | $17,63 | 124,90K |
| 2026-06-03 | $17,46 | -3,27 % | $18,03 | $18,03 | $17,36 | 103,70K |
| 2026-06-02 | $18,05 | -1,53 % | $18,34 | $18,34 | $17,86 | 97,90K |
| 2026-06-01 | $18,33 | +0,16 % | $18,17 | $18,33 | $17,54 | 135,50K |
| 2026-05-29 | $18,30 | -2,87 % | $18,75 | $18,85 | $18,24 | 86,80K |
| 2026-05-28 | $18,84 | +0,21 % | $18,78 | $18,97 | $18,50 | 107,10K |
| 2026-05-27 | $18,80 | +2,96 % | $18,49 | $19,48 | $18,49 | 115,50K |
| 2026-05-26 | $18,26 | -2,56 % | $18,75 | $18,84 | $18,04 | 135,20K |