7,060$
-0,14%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 8,82 | 9,18 | 8,67 | 8,91 | 0,45% | 2.106.948,00 |
| 07.03.2025 | 8,76 | 9,23 | 8,76 | 8,87 | 0,57% | 3.023.983,00 |
| 06.03.2025 | 8,77 | 8,88 | 8,48 | 8,82 | 2,08% | 2.332.082,00 |
| 05.03.2025 | 8,16 | 8,70 | 8,16 | 8,64 | 6,27% | 2.233.500,00 |
| 04.03.2025 | 8,09 | 8,29 | 7,83 | 8,13 | 0,25% | 2.579.556,00 |
| 03.03.2025 | 8,35 | 8,54 | 8,10 | 8,11 | -2,29% | 2.752.161,00 |
| 28.02.2025 | 8,18 | 8,32 | 8,10 | 8,30 | 0,48% | 2.137.553,00 |
| 27.02.2025 | 8,56 | 8,62 | 8,17 | 8,26 | -4,18% | 2.355.565,00 |
| 26.02.2025 | 8,48 | 8,79 | 8,25 | 8,62 | 3,98% | 2.384.769,00 |
| 25.02.2025 | 8,68 | 8,85 | 8,03 | 8,29 | -4,71% | 3.214.748,00 |
| 24.02.2025 | 8,11 | 8,90 | 8,10 | 8,70 | 4,69% | 5.150.212,00 |
| 21.02.2025 | 7,80 | 8,35 | 7,46 | 8,31 | 3,62% | 6.113.414,00 |
| 20.02.2025 | 7,23 | 8,40 | 6,79 | 8,02 | 42,70% | 23.778.000,00 |
| 19.02.2025 | 5,80 | 5,84 | 5,57 | 5,62 | -2,94% | 3.343.794,00 |
| 18.02.2025 | 5,68 | 6,30 | 5,65 | 5,79 | 3,02% | 4.023.838,00 |
| 14.02.2025 | 5,50 | 5,90 | 5,50 | 5,62 | 7,66% | 4.524.172,00 |
| 13.02.2025 | 5,15 | 5,23 | 5,10 | 5,22 | 2,15% | 2.351.407,00 |
| 12.02.2025 | 5,16 | 5,19 | 5,04 | 5,11 | -2,48% | 1.705.659,00 |
| 11.02.2025 | 5,15 | 5,27 | 5,13 | 5,24 | 0,00% | 1.726.453,00 |
| 10.02.2025 | 5,37 | 5,42 | 5,18 | 5,24 | -1,87% | 1.969.999,00 |
| 07.02.2025 | 5,37 | 5,43 | 5,27 | 5,34 | -0,56% | 1.482.593,00 |
| 06.02.2025 | 5,48 | 5,60 | 5,36 | 5,37 | -0,74% | 1.310.398,00 |
| 05.02.2025 | 5,43 | 5,57 | 5,40 | 5,41 | 0,37% | 1.516.781,00 |
| 04.02.2025 | 5,28 | 5,41 | 5,18 | 5,39 | 1,70% | 1.771.182,00 |
| 03.02.2025 | 5,35 | 5,42 | 5,26 | 5,30 | -2,93% | 2.563.739,00 |
| 31.01.2025 | 5,70 | 5,73 | 5,41 | 5,46 | -4,21% | 3.175.517,00 |
| 30.01.2025 | 5,81 | 5,88 | 5,66 | 5,70 | -1,21% | 2.348.940,00 |
| 29.01.2025 | 5,97 | 6,02 | 5,68 | 5,77 | -3,19% | 2.657.585,00 |
| 28.01.2025 | 6,45 | 6,46 | 5,95 | 5,96 | -8,45% | 2.765.352,00 |
| 27.01.2025 | 6,53 | 6,71 | 6,49 | 6,51 | 0,93% | 2.135.180,00 |
| 24.01.2025 | 6,45 | 6,60 | 6,39 | 6,45 | -0,46% | 1.549.231,00 |
| 23.01.2025 | 6,53 | 6,61 | 6,36 | 6,48 | -0,61% | 1.422.687,00 |
| 22.01.2025 | 6,62 | 6,65 | 6,49 | 6,52 | -0,91% | 1.474.745,00 |
| 21.01.2025 | 6,63 | 6,75 | 6,51 | 6,58 | 0,15% | 1.715.314,00 |
| 17.01.2025 | 6,59 | 6,70 | 6,46 | 6,57 | 1,08% | 1.045.516,00 |
| 16.01.2025 | 6,42 | 6,52 | 6,24 | 6,50 | 1,40% | 988.713,00 |
| 15.01.2025 | 6,33 | 6,48 | 6,24 | 6,41 | 3,72% | 1.389.938,00 |
| 14.01.2025 | 6,50 | 6,54 | 6,05 | 6,18 | -4,33% | 2.754.662,00 |
| 13.01.2025 | 6,58 | 6,59 | 6,41 | 6,46 | -1,97% | 1.540.809,00 |
| 10.01.2025 | 6,51 | 6,63 | 6,50 | 6,59 | -0,75% | 1.449.899,00 |
| 08.01.2025 | 6,68 | 6,70 | 6,48 | 6,64 | -0,45% | 2.153.196,00 |
| 07.01.2025 | 6,80 | 6,95 | 6,64 | 6,67 | -1,48% | 1.787.244,00 |
| 06.01.2025 | 6,80 | 7,01 | 6,71 | 6,77 | 0,45% | 1.963.624,00 |
| 03.01.2025 | 6,62 | 6,88 | 6,62 | 6,74 | 0,90% | 1.295.019,00 |
| 02.01.2025 | 6,74 | 6,87 | 6,65 | 6,68 | -0,15% | 1.278.342,00 |
| 31.12.2024 | 6,78 | 6,86 | 6,63 | 6,69 | -0,45% | 1.663.049,00 |
| 30.12.2024 | 6,65 | 6,83 | 6,60 | 6,72 | 0,30% | 1.614.732,00 |
| 27.12.2024 | 6,68 | 6,82 | 6,60 | 6,70 | 1,52% | 2.100.496,00 |
| 26.12.2024 | 6,27 | 6,78 | 6,27 | 6,60 | 3,94% | 2.596.321,00 |
| 24.12.2024 | 6,32 | 6,37 | 6,23 | 6,35 | 0,32% | 864.450,00 |
| 23.12.2024 | 6,38 | 6,46 | 6,21 | 6,33 | -2,31% | 4.033.416,00 |
| 20.12.2024 | 6,49 | 6,76 | 6,35 | 6,48 | 0,31% | 4.004.436,00 |