7,100$
-0,28%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 7,18 | 7,50 | 7,04 | 7,10 | -0,28% | 2.847.137,00 |
| 17.12.2024 | 7,18 | 7,18 | 6,98 | 7,12 | -0,84% | 3.322.464,00 |
| 16.12.2024 | 7,49 | 7,57 | 7,17 | 7,18 | -4,01% | 1.385.019,00 |
| 13.12.2024 | 7,53 | 7,58 | 7,12 | 7,48 | -1,45% | 5.108.329,00 |
| 12.12.2024 | 7,60 | 7,72 | 7,56 | 7,59 | -0,91% | 3.401.332,00 |
| 11.12.2024 | 7,85 | 7,86 | 7,48 | 7,66 | -2,17% | 2.734.882,00 |
| 10.12.2024 | 7,89 | 8,01 | 7,69 | 7,83 | -1,26% | 2.386.112,00 |
| 09.12.2024 | 8,00 | 8,25 | 7,89 | 7,93 | -0,38% | 2.312.491,00 |
| 06.12.2024 | 8,27 | 8,33 | 7,73 | 7,96 | -2,33% | 2.775.598,00 |
| 05.12.2024 | 8,00 | 8,45 | 7,98 | 8,15 | 2,52% | 3.026.237,00 |
| 04.12.2024 | 7,78 | 7,96 | 7,71 | 7,95 | 1,92% | 1.498.636,00 |
| 03.12.2024 | 7,88 | 7,93 | 7,68 | 7,80 | -1,39% | 1.621.493,00 |
| 02.12.2024 | 7,88 | 7,98 | 7,67 | 7,91 | 1,80% | 1.960.404,00 |
| 29.11.2024 | 8,00 | 8,00 | 7,74 | 7,77 | -3,36% | 1.140.282,00 |
| 27.11.2024 | 7,91 | 8,10 | 7,81 | 8,04 | 1,77% | 1.534.274,00 |
| 26.11.2024 | 8,62 | 8,70 | 7,85 | 7,90 | -8,46% | 2.502.982,00 |
| 25.11.2024 | 8,58 | 8,98 | 8,56 | 8,63 | 2,49% | 2.403.616,00 |
| 22.11.2024 | 8,55 | 8,70 | 8,41 | 8,42 | 0,12% | 1.834.817,00 |
| 20.11.2024 | 7,79 | 8,50 | 7,69 | 8,41 | 8,94% | 3.213.310,00 |
| 19.11.2024 | 7,84 | 7,88 | 7,62 | 7,72 | -2,03% | 1.769.272,00 |
| 18.11.2024 | 7,93 | 7,99 | 7,68 | 7,88 | -0,63% | 1.362.567,00 |
| 15.11.2024 | 7,75 | 8,03 | 7,69 | 7,93 | 2,85% | 2.151.268,00 |
| 14.11.2024 | 8,45 | 8,49 | 7,66 | 7,71 | -5,98% | 2.982.153,00 |
| 13.11.2024 | 8,19 | 8,35 | 8,11 | 8,20 | 0,00% | 2.854.042,00 |
| 12.11.2024 | 8,67 | 8,67 | 8,18 | 8,20 | -5,42% | 1.713.418,00 |
| 11.11.2024 | 8,57 | 8,81 | 8,52 | 8,67 | 1,88% | 1.497.253,00 |
| 08.11.2024 | 8,36 | 8,62 | 8,25 | 8,51 | 1,67% | 2.208.167,00 |
| 07.11.2024 | 8,45 | 8,66 | 8,31 | 8,37 | -1,06% | 2.353.114,00 |
| 06.11.2024 | 8,46 | 8,72 | 8,23 | 8,46 | 3,30% | 2.418.313,00 |
| 05.11.2024 | 8,14 | 8,23 | 7,96 | 8,19 | -0,49% | 2.870.790,00 |
| 04.11.2024 | 7,85 | 8,30 | 7,85 | 8,23 | 5,11% | 3.662.150,00 |
| 01.11.2024 | 7,68 | 8,32 | 7,48 | 7,83 | 3,71% | 5.072.211,00 |
| 31.10.2024 | 7,29 | 8,10 | 7,18 | 7,55 | 10,87% | 9.766.688,00 |
| 30.10.2024 | 6,99 | 6,99 | 6,75 | 6,81 | -2,16% | 3.205.522,00 |
| 29.10.2024 | 6,90 | 7,04 | 6,85 | 6,96 | 0,29% | 1.968.035,00 |
| 28.10.2024 | 6,80 | 7,10 | 6,79 | 6,94 | 3,12% | 2.017.381,00 |
| 25.10.2024 | 6,94 | 7,00 | 6,71 | 6,73 | -2,60% | 1.045.928,00 |
| 24.10.2024 | 7,00 | 7,00 | 6,80 | 6,91 | -1,00% | 1.269.117,00 |
| 23.10.2024 | 6,80 | 7,05 | 6,74 | 6,98 | 2,50% | 2.066.964,00 |
| 22.10.2024 | 6,83 | 6,87 | 6,73 | 6,81 | -0,44% | 794.282,00 |
| 21.10.2024 | 7,02 | 7,02 | 6,75 | 6,84 | -2,29% | 1.301.960,00 |
| 18.10.2024 | 6,93 | 7,19 | 6,90 | 7,00 | 1,45% | 1.646.216,00 |
| 17.10.2024 | 7,02 | 7,03 | 6,73 | 6,90 | -1,43% | 1.429.148,00 |
| 16.10.2024 | 6,87 | 7,03 | 6,86 | 7,00 | 2,19% | 1.322.620,00 |
| 15.10.2024 | 6,75 | 7,04 | 6,71 | 6,85 | 0,74% | 1.062.448,00 |
| 14.10.2024 | 6,81 | 6,90 | 6,76 | 6,80 | -0,73% | 1.053.548,00 |
| 11.10.2024 | 7,16 | 7,24 | 6,83 | 6,85 | -4,73% | 1.959.477,00 |
| 10.10.2024 | 7,10 | 7,22 | 7,01 | 7,19 | 0,70% | 2.354.004,00 |
| 09.10.2024 | 7,13 | 7,36 | 7,11 | 7,14 | 0,42% | 1.250.148,00 |
| 08.10.2024 | 6,92 | 7,17 | 6,80 | 7,11 | 2,16% | 1.152.721,00 |
| 07.10.2024 | 6,94 | 7,00 | 6,81 | 6,96 | -0,57% | 1.127.274,00 |
| 04.10.2024 | 6,92 | 7,13 | 6,80 | 7,00 | 2,79% | 987.214,00 |
| 03.10.2024 | 6,82 | 6,86 | 6,59 | 6,81 | -0,15% | 1.455.188,00 |
| 02.10.2024 | 6,99 | 7,04 | 6,81 | 6,82 | -2,85% | 1.486.098,00 |
| 01.10.2024 | 7,11 | 7,17 | 6,84 | 7,02 | -2,36% | 2.137.955,00 |
| 30.09.2024 | 7,38 | 7,50 | 7,17 | 7,19 | -2,97% | 1.313.281,00 |
| 27.09.2024 | 7,56 | 7,63 | 7,38 | 7,41 | -0,13% | 1.108.828,00 |
| 26.09.2024 | 7,45 | 7,62 | 7,36 | 7,42 | 1,37% | 2.627.300,00 |
| 25.09.2024 | 7,59 | 7,62 | 7,22 | 7,32 | -3,68% | 1.135.893,00 |
| 24.09.2024 | 7,68 | 7,77 | 7,45 | 7,60 | 0,66% | 1.183.526,00 |
| 23.09.2024 | 7,19 | 7,58 | 7,12 | 7,55 | 4,57% | 2.180.609,00 |
| 20.09.2024 | 7,04 | 7,29 | 6,88 | 7,22 | 2,70% | 1.880.396,00 |
| 19.09.2024 | 7,24 | 7,26 | 7,02 | 7,03 | 0,29% | 1.283.851,00 |
| 18.09.2024 | 7,03 | 7,38 | 6,98 | 7,01 | -1,27% | 1.407.681,00 |
| 17.09.2024 | 7,17 | 7,27 | 7,05 | 7,10 | 0,57% | 2.116.754,00 |
| 16.09.2024 | 7,39 | 7,46 | 7,06 | 7,06 | -4,85% | 1.487.674,00 |
| 13.09.2024 | 7,44 | 7,61 | 7,29 | 7,42 | 1,78% | 2.473.733,00 |
| 12.09.2024 | 7,27 | 7,42 | 7,13 | 7,29 | 1,11% | 1.176.356,00 |
| 11.09.2024 | 7,11 | 7,21 | 6,98 | 7,21 | 0,42% | 1.764.799,00 |
| 10.09.2024 | 6,97 | 7,23 | 6,89 | 7,18 | 5,28% | 2.206.198,00 |
| 09.09.2024 | 7,53 | 7,54 | 6,82 | 6,82 | -9,43% | 2.784.758,00 |
| 06.09.2024 | 7,96 | 7,98 | 7,51 | 7,53 | -5,40% | 1.392.377,00 |
| 05.09.2024 | 8,27 | 8,35 | 7,92 | 7,96 | -3,05% | 1.373.962,00 |
| 04.09.2024 | 7,99 | 8,26 | 7,94 | 8,21 | 1,86% | 1.926.095,00 |
| 03.09.2024 | 8,00 | 8,10 | 7,82 | 8,06 | -1,23% | 1.849.530,00 |
| 30.08.2024 | 8,56 | 8,62 | 8,11 | 8,16 | -3,77% | 2.112.046,00 |
| 29.08.2024 | 8,56 | 8,79 | 8,34 | 8,48 | 0,00% | 1.258.986,00 |
| 28.08.2024 | 8,65 | 8,65 | 8,22 | 8,48 | 1,07% | 1.319.933,00 |
| 27.08.2024 | 8,56 | 8,61 | 8,28 | 8,39 | -2,33% | 1.706.723,00 |
| 26.08.2024 | 8,72 | 8,76 | 8,46 | 8,59 | -0,69% | 1.680.155,00 |
| 23.08.2024 | 8,47 | 8,79 | 8,46 | 8,65 | 3,35% | 1.453.245,00 |
| 22.08.2024 | 8,43 | 8,54 | 8,32 | 8,37 | 0,00% | 1.088.005,00 |
| 21.08.2024 | 8,23 | 8,46 | 8,12 | 8,37 | 2,95% | 1.357.082,00 |
| 20.08.2024 | 8,51 | 8,54 | 8,10 | 8,13 | -3,21% | 1.362.830,00 |
| 19.08.2024 | 8,39 | 8,56 | 8,32 | 8,40 | 1,08% | 1.151.769,00 |
| 16.08.2024 | 8,40 | 8,60 | 8,19 | 8,31 | -1,66% | 1.393.312,00 |
| 15.08.2024 | 8,38 | 8,71 | 8,22 | 8,45 | 5,89% | 1.994.818,00 |
| 14.08.2024 | 7,68 | 8,06 | 7,65 | 7,98 | 4,04% | 2.236.293,00 |
| 13.08.2024 | 8,16 | 8,18 | 7,67 | 7,67 | -5,31% | 2.709.002,00 |
| 12.08.2024 | 8,78 | 8,99 | 8,05 | 8,10 | -8,27% | 1.928.468,00 |
| 09.08.2024 | 9,14 | 9,25 | 8,81 | 8,83 | -3,18% | 1.219.258,00 |
| 08.08.2024 | 9,21 | 9,33 | 9,00 | 9,12 | -0,22% | 1.201.158,00 |
| 07.08.2024 | 9,74 | 9,74 | 9,14 | 9,14 | -4,19% | 2.090.766,00 |
| 06.08.2024 | 9,60 | 10,16 | 9,45 | 9,54 | -0,31% | 1.909.842,00 |
| 05.08.2024 | 9,82 | 10,00 | 9,24 | 9,57 | -9,12% | 2.947.013,00 |
| 02.08.2024 | 10,88 | 11,02 | 10,22 | 10,53 | -6,23% | 1.928.122,00 |
| 01.08.2024 | 11,91 | 12,49 | 10,89 | 11,23 | -8,55% | 3.214.549,00 |
| 31.07.2024 | 12,40 | 12,79 | 12,15 | 12,28 | -0,89% | 2.069.242,00 |
| 30.07.2024 | 12,27 | 12,42 | 12,08 | 12,39 | 0,16% | 1.378.570,00 |
| 29.07.2024 | 12,47 | 12,51 | 12,14 | 12,37 | -0,96% | 1.408.685,00 |