12,298€
-0,86%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 12,41 | 12,41 | 12,30 | 12,30 | -0,82% | 42,00 |
| 20.10.2026 | 12,39 | 12,64 | 12,16 | 12,41 | -0,08% | 610,00 |
| 19.10.2026 | 13,12 | 13,13 | 12,22 | 12,42 | -4,43% | 182,00 |
| 16.10.2026 | 12,99 | 13,22 | 12,82 | 12,99 | -0,27% | 59,00 |
| 15.10.2026 | 12,94 | 13,04 | 12,78 | 13,03 | 5,13% | - |
| 14.10.2026 | 12,70 | 12,93 | 12,37 | 12,39 | -2,79% | 1.078,00 |
| 13.10.2026 | 12,18 | 12,75 | 12,15 | 12,75 | 3,70% | 3.057,00 |
| 12.10.2026 | 11,67 | 12,37 | 11,65 | 12,29 | 6,92% | 1.560,00 |
| 09.10.2026 | 11,45 | 11,68 | 11,37 | 11,50 | 0,66% | - |
| 08.10.2026 | 11,28 | 11,51 | 11,16 | 11,42 | 1,11% | 58,00 |
| 07.10.2026 | 11,20 | 11,49 | 11,18 | 11,30 | 2,68% | 251,00 |
| 06.10.2026 | 11,17 | 11,39 | 10,99 | 11,00 | 0,92% | 27,00 |
| 05.10.2026 | 11,20 | 11,29 | 10,90 | 10,90 | -2,59% | 324,00 |
| 02.10.2026 | 10,95 | 11,21 | 10,91 | 11,19 | 2,05% | - |
| 01.10.2026 | 10,80 | 11,02 | 10,72 | 10,97 | 0,41% | - |
| 30.09.2026 | 10,98 | 11,00 | 10,70 | 10,92 | -0,59% | - |
| 29.09.2026 | 11,08 | 11,29 | 10,95 | 10,99 | -0,68% | - |
| 28.09.2026 | 10,98 | 11,42 | 10,96 | 11,06 | 2,22% | 1.185,00 |
| 25.09.2026 | 10,75 | 11,09 | 10,61 | 10,82 | 2,08% | 12,00 |
| 24.09.2026 | 10,48 | 10,90 | 10,45 | 10,60 | 0,52% | - |
| 23.09.2026 | 10,73 | 10,75 | 10,45 | 10,55 | 0,67% | - |
| 22.09.2026 | 10,41 | 10,79 | 10,40 | 10,48 | 1,35% | 52,00 |
| 21.09.2026 | 10,42 | 10,45 | 10,23 | 10,34 | -0,43% | 190,00 |
| 18.09.2026 | 10,22 | 10,57 | 10,12 | 10,38 | 0,39% | 108,00 |
| 17.09.2026 | 10,40 | 10,65 | 10,16 | 10,34 | 0,67% | - |
| 16.09.2026 | 10,37 | 10,40 | 10,27 | 10,27 | -0,33% | - |
| 15.09.2026 | 10,42 | 10,49 | 10,22 | 10,31 | -3,33% | - |
| 14.09.2026 | 10,33 | 10,67 | 10,30 | 10,66 | 3,19% | - |
| 11.09.2026 | 10,62 | 10,72 | 10,30 | 10,33 | -1,29% | - |
| 10.09.2026 | 10,88 | 10,93 | 10,38 | 10,47 | -3,41% | - |
| 09.09.2026 | 10,72 | 11,03 | 10,29 | 10,84 | 1,31% | - |
| 08.09.2026 | 10,64 | 11,44 | 10,60 | 10,70 | 0,58% | - |
| 07.09.2026 | 10,66 | 10,68 | 10,62 | 10,63 | -0,77% | - |
| 04.09.2026 | 10,47 | 10,72 | 10,31 | 10,72 | 2,88% | - |
| 03.09.2026 | 10,60 | 10,61 | 10,26 | 10,42 | 1,41% | - |
| 02.09.2026 | 9,94 | 10,56 | 9,92 | 10,27 | 4,74% | - |
| 01.09.2026 | 9,47 | 10,23 | 9,40 | 9,81 | 2,82% | - |
| 31.08.2026 | 10,71 | 10,71 | 9,06 | 9,54 | -12,07% | 1.500,00 |
| 28.08.2026 | 10,60 | 10,89 | 10,57 | 10,85 | 1,88% | - |
| 27.08.2026 | 10,67 | 10,76 | 10,52 | 10,65 | -0,23% | - |
| 26.08.2026 | 11,07 | 11,14 | 10,57 | 10,67 | -1,75% | - |
| 25.08.2026 | 10,83 | 11,09 | 10,65 | 10,86 | 3,48% | - |
| 24.08.2026 | 10,78 | 11,04 | 10,49 | 10,50 | -0,24% | 21.920,00 |
| 21.08.2026 | 10,41 | 10,92 | 10,39 | 10,52 | 0,10% | - |
| 20.08.2026 | 10,33 | 10,59 | 10,21 | 10,51 | -2,00% | - |
| 19.08.2026 | 10,64 | 11,09 | 10,60 | 10,73 | -22,95% | - |
| 05.05.2026 | 13,56 | 13,94 | 13,44 | 13,92 | 2,96% | 4.800,00 |
| 04.05.2026 | 13,90 | 14,11 | 13,27 | 13,52 | -4,59% | 30,00 |
| 30.04.2026 | 13,63 | 14,31 | 13,62 | 14,17 | 4,00% | - |
| 29.04.2026 | 14,25 | 14,25 | 13,59 | 13,63 | -4,08% | 150,00 |
| 28.04.2026 | 14,05 | 14,46 | 13,96 | 14,21 | 1,10% | - |
| 27.04.2026 | 14,14 | 14,17 | 13,90 | 14,05 | -0,71% | 308,00 |
| 24.04.2026 | 13,86 | 14,21 | 13,81 | 14,15 | 2,35% | 2,00 |
| 23.04.2026 | 14,03 | 14,17 | 13,74 | 13,83 | -1,85% | - |
| 22.04.2026 | 14,12 | 14,35 | 14,04 | 14,09 | -0,11% | 1.560,00 |
| 21.04.2026 | 14,46 | 14,57 | 13,91 | 14,10 | -2,22% | - |
| 20.04.2026 | 14,37 | 14,61 | 14,17 | 14,42 | -0,41% | 28,00 |
| 17.04.2026 | 13,74 | 14,79 | 13,73 | 14,48 | 5,42% | 240,00 |
| 16.04.2026 | 14,34 | 14,35 | 13,70 | 13,74 | -3,92% | - |
| 15.04.2026 | 14,15 | 14,68 | 14,09 | 14,30 | 1,02% | 2.160,00 |
| 14.04.2026 | 13,20 | 14,48 | 13,17 | 14,15 | 7,08% | 3.600,00 |
| 13.04.2026 | 12,91 | 13,23 | 12,82 | 13,22 | 1,65% | 190,00 |
| 10.04.2026 | 12,96 | 13,44 | 12,89 | 13,00 | 0,27% | - |
| 09.04.2026 | 12,88 | 13,06 | 12,67 | 12,97 | 0,50% | - |
| 08.04.2026 | 12,34 | 12,94 | 12,21 | 12,90 | 7,05% | - |
| 07.04.2026 | 12,29 | 12,36 | 11,86 | 12,05 | 0,04% | 45,00 |
| 02.04.2026 | 12,28 | 12,33 | 11,76 | 12,05 | -3,10% | 315,00 |
| 01.04.2026 | 12,77 | 12,83 | 12,24 | 12,43 | -2,43% | 81,00 |
| 31.03.2026 | 12,68 | 12,80 | 12,35 | 12,74 | 1,43% | - |
| 30.03.2026 | 12,58 | 12,92 | 12,50 | 12,56 | 0,56% | 2.010,00 |
| 27.03.2026 | 12,85 | 12,86 | 12,38 | 12,49 | -2,61% | - |
| 26.03.2026 | 13,14 | 13,25 | 12,78 | 12,83 | -3,02% | - |
| 25.03.2026 | 12,74 | 13,35 | 12,72 | 13,23 | 3,97% | - |
| 24.03.2026 | 12,68 | 12,82 | 12,47 | 12,72 | 0,28% | - |
| 23.03.2026 | 12,61 | 13,08 | 12,57 | 12,69 | -0,82% | - |
| 20.03.2026 | 12,87 | 13,07 | 12,42 | 12,79 | -0,74% | 58,00 |
| 19.03.2026 | 13,19 | 13,21 | 12,61 | 12,89 | -2,05% | - |
| 18.03.2026 | 13,56 | 13,59 | 13,08 | 13,16 | -2,45% | 26,00 |
| 17.03.2026 | 13,23 | 13,72 | 13,21 | 13,49 | 1,58% | - |
| 16.03.2026 | 13,56 | 13,79 | 13,21 | 13,28 | -1,34% | 882,00 |
| 13.03.2026 | 13,24 | 13,55 | 13,18 | 13,46 | 1,62% | - |
| 12.03.2026 | 13,50 | 13,58 | 13,14 | 13,24 | -2,50% | - |
| 11.03.2026 | 14,13 | 14,16 | 13,48 | 13,58 | -3,89% | - |
| 10.03.2026 | 14,39 | 14,54 | 13,93 | 14,13 | -1,57% | - |
| 09.03.2026 | 13,14 | 14,45 | 12,45 | 14,36 | 7,69% | 198,00 |
| 06.03.2026 | 13,96 | 14,11 | 13,27 | 13,33 | -4,17% | - |
| 05.03.2026 | 14,82 | 14,97 | 13,78 | 13,91 | -6,11% | - |
| 04.03.2026 | 15,16 | 15,33 | 14,79 | 14,82 | -2,92% | 36,00 |
| 03.03.2026 | 16,32 | 16,38 | 15,25 | 15,26 | -7,18% | - |
| 02.03.2026 | 16,45 | 16,60 | 15,92 | 16,44 | -0,63% | 18,00 |
| 27.02.2026 | 16,28 | 16,72 | 16,15 | 16,55 | 1,47% | 630,00 |
| 26.02.2026 | 16,28 | 16,49 | 15,96 | 16,31 | -0,24% | - |
| 25.02.2026 | 16,59 | 16,72 | 16,16 | 16,35 | -1,68% | - |
| 24.02.2026 | 16,72 | 17,05 | 16,38 | 16,63 | -1,04% | 6.096,00 |
| 23.02.2026 | 16,76 | 17,21 | 16,27 | 16,80 | -0,88% | 111,00 |
| 20.02.2026 | 16,69 | 16,95 | 16,21 | 16,95 | 2,11% | 441,00 |
| 19.02.2026 | 15,94 | 17,20 | 15,47 | 16,60 | 5,43% | 6.940,00 |
| 18.02.2026 | 13,50 | 16,96 | 13,38 | 15,75 | 16,98% | 494,00 |
| 17.02.2026 | 13,35 | 13,80 | 13,33 | 13,46 | 0,31% | 1.950,00 |
| 16.02.2026 | 13,44 | 13,48 | 13,39 | 13,42 | 0,28% | - |