10,950€
1,06%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 13,57 | 13,59 | 13,16 | 13,38 | -1,33% | 85,00 |
| 12.02.2026 | 13,99 | 14,01 | 13,52 | 13,56 | -2,87% | 493,00 |
| 11.02.2026 | 14,02 | 14,17 | 13,81 | 13,96 | -0,50% | - |
| 10.02.2026 | 13,88 | 14,24 | 13,86 | 14,03 | 1,08% | - |
| 09.02.2026 | 14,34 | 14,34 | 13,50 | 13,88 | -3,28% | 750,00 |
| 06.02.2026 | 14,15 | 14,41 | 14,07 | 14,35 | 1,63% | - |
| 05.02.2026 | 14,35 | 14,37 | 14,01 | 14,12 | -1,71% | 130,00 |
| 04.02.2026 | 14,34 | 14,62 | 14,17 | 14,37 | 0,35% | 5,00 |
| 03.02.2026 | 14,75 | 15,17 | 14,25 | 14,32 | -3,01% | - |
| 02.02.2026 | 14,44 | 14,93 | 14,44 | 14,76 | 1,41% | 342,00 |
| 30.01.2026 | 14,19 | 14,82 | 14,12 | 14,56 | 2,57% | - |
| 29.01.2026 | 13,75 | 14,28 | 13,75 | 14,19 | 2,75% | 1.680,00 |
| 28.01.2026 | 14,14 | 14,19 | 13,73 | 13,81 | -1,88% | - |
| 27.01.2026 | 14,22 | 14,26 | 13,80 | 14,08 | -0,81% | 465,00 |
| 26.01.2026 | 14,03 | 14,24 | 13,87 | 14,19 | 0,96% | 2.400,00 |
| 23.01.2026 | 14,43 | 14,53 | 13,81 | 14,06 | -2,40% | 880,00 |
| 22.01.2026 | 14,85 | 15,07 | 14,34 | 14,40 | -2,96% | 2.415,00 |
| 21.01.2026 | 14,46 | 14,91 | 14,36 | 14,84 | 2,77% | 1.600,00 |
| 20.01.2026 | 14,44 | 14,50 | 14,14 | 14,44 | -0,67% | 81,00 |
| 19.01.2026 | 14,52 | 14,56 | 14,52 | 14,54 | -0,66% | 28,00 |
| 16.01.2026 | 14,38 | 14,76 | 14,14 | 14,64 | 1,84% | 650,00 |
| 15.01.2026 | 13,67 | 14,49 | 13,54 | 14,37 | 5,31% | 345,00 |
| 14.01.2026 | 13,39 | 13,72 | 13,35 | 13,65 | 1,79% | 120,00 |
| 13.01.2026 | 13,13 | 13,41 | 12,98 | 13,41 | 2,17% | 744,00 |
| 12.01.2026 | 12,78 | 13,24 | 12,57 | 13,12 | 1,82% | 980,00 |
| 09.01.2026 | 12,59 | 12,90 | 12,50 | 12,89 | 2,34% | - |
| 08.01.2026 | 12,20 | 12,60 | 12,18 | 12,59 | 3,15% | - |
| 07.01.2026 | 12,05 | 12,21 | 11,79 | 12,21 | 1,20% | 1.223,00 |
| 06.01.2026 | 11,00 | 12,17 | 10,99 | 12,06 | 9,59% | 357,00 |
| 05.01.2026 | 11,02 | 11,20 | 10,94 | 11,01 | 0,55% | - |
| 02.01.2026 | 11,01 | 11,05 | 10,82 | 10,95 | 0,92% | 3.406,00 |
| 30.12.2025 | 10,84 | 10,85 | 10,83 | 10,85 | 0,00% | - |
| 29.12.2025 | 11,32 | 11,49 | 10,83 | 10,85 | -6,83% | 120,00 |
| 23.12.2025 | 11,65 | 11,72 | 11,46 | 11,64 | 0,26% | 200,00 |
| 22.12.2025 | 11,92 | 11,94 | 11,57 | 11,61 | -2,76% | - |
| 19.12.2025 | 12,15 | 12,16 | 11,70 | 11,94 | -1,49% | 1.361,00 |
| 18.12.2025 | 12,22 | 12,30 | 12,00 | 12,12 | -0,70% | 28,00 |
| 17.12.2025 | 12,34 | 12,47 | 12,10 | 12,21 | -0,69% | 828,00 |
| 16.12.2025 | 12,65 | 12,72 | 12,21 | 12,29 | -3,19% | 442,00 |
| 15.12.2025 | 12,59 | 12,89 | 12,41 | 12,70 | 1,07% | 2.400,00 |
| 12.12.2025 | 12,07 | 12,78 | 12,03 | 12,56 | 3,97% | 852,00 |
| 11.12.2025 | 11,50 | 12,20 | 11,37 | 12,08 | 4,59% | 735,00 |
| 10.12.2025 | 10,81 | 11,62 | 10,78 | 11,55 | 6,75% | 1.200,00 |
| 09.12.2025 | 10,16 | 10,91 | 10,12 | 10,82 | 6,50% | - |
| 08.12.2025 | 10,48 | 10,49 | 9,97 | 10,16 | -3,15% | 1.600,00 |
| 05.12.2025 | 10,34 | 10,50 | 10,21 | 10,49 | 1,11% | 1.200,00 |