9,140$
-0,65%
Echtzeit-Aktienkurs Herbalife Ltd
Bid:
Ask:
Aktienkurse zur Herbalife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,05 | 9,31 | 8,91 | 9,14 | -0,65% | 1.866.624,00 |
| 31.07.2025 | 9,09 | 9,34 | 8,95 | 9,20 | 0,33% | 1.674.117,00 |
| 30.07.2025 | 9,41 | 9,53 | 9,06 | 9,17 | -2,86% | 1.589.138,00 |
| 29.07.2025 | 9,77 | 9,79 | 9,37 | 9,44 | -3,18% | 1.507.583,00 |
| 28.07.2025 | 9,88 | 10,14 | 9,67 | 9,75 | 0,00% | 1.887.658,00 |
| 25.07.2025 | 9,97 | 9,98 | 9,66 | 9,75 | -1,32% | 1.359.556,00 |
| 24.07.2025 | 10,66 | 10,68 | 9,86 | 9,88 | -8,77% | 1.892.257,00 |
| 23.07.2025 | 9,85 | 10,83 | 9,84 | 10,83 | 12,81% | 5.163.699,00 |
| 22.07.2025 | 9,26 | 9,68 | 9,26 | 9,60 | 4,01% | 1.577.241,00 |
| 21.07.2025 | 9,33 | 9,53 | 9,19 | 9,23 | -0,43% | 1.157.945,00 |
| 18.07.2025 | 9,24 | 9,28 | 9,01 | 9,27 | 1,20% | 1.401.823,00 |
| 17.07.2025 | 9,07 | 9,25 | 9,01 | 9,16 | 0,88% | 1.728.738,00 |
| 16.07.2025 | 9,27 | 9,39 | 9,02 | 9,08 | -2,16% | 1.321.585,00 |
| 15.07.2025 | 9,70 | 9,78 | 9,16 | 9,28 | -4,43% | 1.565.572,00 |
| 14.07.2025 | 10,10 | 10,11 | 9,06 | 9,71 | -4,62% | 3.294.632,00 |
| 11.07.2025 | 10,26 | 10,36 | 10,03 | 10,18 | -1,83% | 1.411.782,00 |
| 10.07.2025 | 10,08 | 10,56 | 10,01 | 10,37 | 3,60% | 2.407.276,00 |
| 09.07.2025 | 10,01 | 10,10 | 9,87 | 10,01 | -0,10% | 1.203.103,00 |
| 08.07.2025 | 9,75 | 10,10 | 9,63 | 10,02 | 3,94% | 1.435.899,00 |
| 07.07.2025 | 9,85 | 10,01 | 9,64 | 9,64 | -3,41% | 1.343.614,00 |
| 03.07.2025 | 9,89 | 10,03 | 9,64 | 9,98 | 2,57% | 1.474.940,00 |
| 02.07.2025 | 9,23 | 9,87 | 9,09 | 9,73 | 5,19% | 2.616.889,00 |
| 01.07.2025 | 8,62 | 9,29 | 8,62 | 9,25 | 7,31% | 2.311.084,00 |
| 30.06.2025 | 8,68 | 8,73 | 8,52 | 8,62 | -1,26% | 1.289.877,00 |
| 27.06.2025 | 8,33 | 8,83 | 8,25 | 8,73 | 4,68% | 3.268.730,00 |
| 26.06.2025 | 8,26 | 8,35 | 8,16 | 8,34 | 1,21% | 1.186.582,00 |
| 25.06.2025 | 8,28 | 8,42 | 8,11 | 8,24 | -1,79% | 1.281.294,00 |
| 24.06.2025 | 8,18 | 8,40 | 8,14 | 8,39 | 2,69% | 1.734.648,00 |
| 23.06.2025 | 7,93 | 8,17 | 7,63 | 8,17 | 1,62% | 1.466.881,00 |
| 20.06.2025 | 8,18 | 8,20 | 7,91 | 8,04 | -0,62% | 1.310.551,00 |
| 18.06.2025 | 7,90 | 8,20 | 7,88 | 8,09 | 2,53% | 1.955.631,00 |
| 17.06.2025 | 8,00 | 8,08 | 7,80 | 7,89 | -2,23% | 1.426.339,00 |
| 16.06.2025 | 7,95 | 8,20 | 7,85 | 8,07 | 2,54% | 1.556.697,00 |
| 13.06.2025 | 8,25 | 8,27 | 7,80 | 7,87 | -4,72% | 1.579.845,00 |
| 12.06.2025 | 7,91 | 8,26 | 7,87 | 8,26 | 2,99% | 1.516.120,00 |
| 11.06.2025 | 8,32 | 8,40 | 7,86 | 8,02 | -3,02% | 1.723.036,00 |
| 10.06.2025 | 7,87 | 8,40 | 7,87 | 8,27 | 4,29% | 2.177.136,00 |
| 09.06.2025 | 7,79 | 8,07 | 7,79 | 7,93 | 2,99% | 1.282.630,00 |
| 06.06.2025 | 7,53 | 7,75 | 7,52 | 7,70 | 3,49% | 1.134.699,00 |
| 05.06.2025 | 7,55 | 7,76 | 7,44 | 7,44 | -3,00% | 1.323.522,00 |
| 04.06.2025 | 7,92 | 7,94 | 7,60 | 7,67 | -2,79% | 1.146.515,00 |
| 03.06.2025 | 7,60 | 7,93 | 7,36 | 7,89 | 2,47% | 2.035.958,00 |
| 02.06.2025 | 7,76 | 7,78 | 7,46 | 7,70 | -1,41% | 1.140.049,00 |
| 30.05.2025 | 7,86 | 8,02 | 7,74 | 7,81 | -1,39% | 1.618.152,00 |
| 29.05.2025 | 7,75 | 7,97 | 7,66 | 7,92 | 2,99% | 1.864.122,00 |
| 28.05.2025 | 7,71 | 7,95 | 7,66 | 7,69 | 0,65% | 1.814.327,00 |
| 27.05.2025 | 6,84 | 7,67 | 6,84 | 7,64 | 14,71% | 3.057.915,00 |
| 23.05.2025 | 6,78 | 6,86 | 6,63 | 6,66 | -4,31% | 1.495.630,00 |
| 22.05.2025 | 6,78 | 6,99 | 6,71 | 6,96 | 2,65% | 1.285.754,00 |
| 21.05.2025 | 6,86 | 6,93 | 6,75 | 6,78 | -2,02% | 1.548.503,00 |
| 20.05.2025 | 6,94 | 7,05 | 6,87 | 6,92 | -0,14% | 1.063.419,00 |
| 19.05.2025 | 6,90 | 7,01 | 6,83 | 6,93 | -1,84% | 1.145.404,00 |
| 16.05.2025 | 7,13 | 7,18 | 7,01 | 7,06 | -0,14% | 1.462.471,00 |
| 15.05.2025 | 6,68 | 7,07 | 6,65 | 7,07 | 5,37% | 1.755.185,00 |
| 14.05.2025 | 6,90 | 6,90 | 6,62 | 6,71 | -1,47% | 1.794.881,00 |
| 13.05.2025 | 7,19 | 7,19 | 6,79 | 6,81 | -3,54% | 1.896.927,00 |
| 12.05.2025 | 7,00 | 7,28 | 6,96 | 7,06 | 4,90% | 1.760.309,00 |
| 09.05.2025 | 7,00 | 7,09 | 6,70 | 6,73 | -3,72% | 1.997.104,00 |
| 08.05.2025 | 6,81 | 7,08 | 6,78 | 6,99 | 2,95% | 1.984.215,00 |
| 07.05.2025 | 6,86 | 6,99 | 6,59 | 6,79 | -1,02% | 2.388.886,00 |
| 06.05.2025 | 7,15 | 7,20 | 6,67 | 6,86 | -5,77% | 2.504.331,00 |
| 05.05.2025 | 7,24 | 7,53 | 7,12 | 7,28 | -0,55% | 2.446.588,00 |
| 02.05.2025 | 6,71 | 7,35 | 6,52 | 7,32 | 10,41% | 3.114.610,00 |
| 01.05.2025 | 6,66 | 7,13 | 6,45 | 6,63 | -7,92% | 3.844.119,00 |
| 30.04.2025 | 6,96 | 7,32 | 6,91 | 7,20 | 1,84% | 3.467.242,00 |
| 29.04.2025 | 6,98 | 7,18 | 6,85 | 7,07 | 2,46% | 2.307.123,00 |
| 28.04.2025 | 6,68 | 6,92 | 6,64 | 6,90 | 3,45% | 1.903.305,00 |
| 25.04.2025 | 6,83 | 6,92 | 6,57 | 6,67 | -4,17% | 1.655.638,00 |
| 24.04.2025 | 6,64 | 6,99 | 6,47 | 6,96 | 6,42% | 1.988.940,00 |
| 23.04.2025 | 7,08 | 7,33 | 6,52 | 6,54 | -4,66% | 2.269.096,00 |
| 22.04.2025 | 6,63 | 6,91 | 6,49 | 6,86 | 5,86% | 3.058.251,00 |
| 21.04.2025 | 6,34 | 6,59 | 6,20 | 6,48 | 0,62% | 1.757.427,00 |
| 17.04.2025 | 6,30 | 6,48 | 6,21 | 6,44 | 3,21% | 1.649.454,00 |
| 16.04.2025 | 6,58 | 6,59 | 6,23 | 6,24 | -4,88% | 2.116.935,00 |
| 15.04.2025 | 6,60 | 6,80 | 6,51 | 6,56 | -0,76% | 2.088.486,00 |
| 14.04.2025 | 6,84 | 6,91 | 6,59 | 6,61 | -1,20% | 1.731.003,00 |
| 11.04.2025 | 6,70 | 6,82 | 6,29 | 6,69 | -1,33% | 2.001.660,00 |
| 10.04.2025 | 7,18 | 7,28 | 6,55 | 6,78 | -7,63% | 2.031.462,00 |
| 09.04.2025 | 7,00 | 7,60 | 6,84 | 7,34 | 3,97% | 2.756.795,00 |
| 08.04.2025 | 7,97 | 8,04 | 7,03 | 7,06 | -9,14% | 2.063.556,00 |
| 07.04.2025 | 7,82 | 8,17 | 7,45 | 7,77 | -6,05% | 2.378.784,00 |
| 04.04.2025 | 8,24 | 8,35 | 7,94 | 8,27 | -2,25% | 2.252.080,00 |
| 03.04.2025 | 8,75 | 8,75 | 8,35 | 8,46 | -4,19% | 1.330.838,00 |
| 02.04.2025 | 8,64 | 8,93 | 8,59 | 8,83 | 0,23% | 1.106.656,00 |
| 01.04.2025 | 8,66 | 8,81 | 8,46 | 8,81 | 2,09% | 1.053.109,00 |
| 31.03.2025 | 8,41 | 8,85 | 8,16 | 8,63 | 0,70% | 2.140.756,00 |
| 28.03.2025 | 8,54 | 8,65 | 8,33 | 8,57 | -0,58% | 1.012.975,00 |
| 27.03.2025 | 8,34 | 8,66 | 8,25 | 8,62 | 3,11% | 1.093.609,00 |
| 26.03.2025 | 8,26 | 8,39 | 8,19 | 8,36 | 1,70% | 894.015,00 |
| 25.03.2025 | 8,25 | 8,41 | 8,13 | 8,22 | 1,61% | 1.502.631,00 |
| 24.03.2025 | 8,45 | 8,60 | 8,07 | 8,09 | -4,03% | 1.608.939,00 |
| 21.03.2025 | 8,26 | 8,87 | 8,10 | 8,43 | 5,51% | 3.714.003,00 |
| 20.03.2025 | 7,73 | 8,08 | 7,63 | 7,99 | 1,91% | 1.735.125,00 |
| 19.03.2025 | 8,26 | 8,36 | 7,77 | 7,84 | -4,27% | 1.387.430,00 |
| 18.03.2025 | 8,52 | 8,56 | 8,16 | 8,19 | -3,08% | 1.697.593,00 |
| 17.03.2025 | 8,08 | 8,55 | 8,05 | 8,45 | 4,97% | 1.420.968,00 |
| 14.03.2025 | 8,14 | 8,26 | 7,77 | 8,05 | -0,25% | 1.733.551,00 |
| 13.03.2025 | 8,53 | 8,68 | 8,00 | 8,07 | -5,72% | 1.603.691,00 |
| 12.03.2025 | 8,52 | 8,75 | 8,29 | 8,56 | 0,47% | 2.376.309,00 |
| 11.03.2025 | 8,80 | 8,84 | 8,37 | 8,52 | -4,38% | 1.790.889,00 |