12,630$
1,61%
Echtzeit-Aktienkurs Herbalife Ltd
Bid:
Ask:
Aktienkurse zur Herbalife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,12 | 12,65 | 11,99 | 12,63 | 1,61% | 1.667.575,00 |
| 08.09.2026 | 13,00 | 13,17 | 12,34 | 12,43 | 0,40% | 2.121.034,00 |
| 04.09.2026 | 12,03 | 12,45 | 11,90 | 12,38 | 1,73% | 1.055.847,00 |
| 03.09.2026 | 12,28 | 12,36 | 11,91 | 12,17 | 0,08% | 1.696.647,00 |
| 02.09.2026 | 11,52 | 12,23 | 11,52 | 12,16 | 5,56% | 2.626.528,00 |
| 01.09.2026 | 10,96 | 11,86 | 10,96 | 11,52 | 4,82% | 3.230.654,00 |
| 31.08.2026 | 11,33 | 11,35 | 10,41 | 10,99 | -11,58% | 5.479.133,00 |
| 28.08.2026 | 12,38 | 12,61 | 12,25 | 12,43 | 0,65% | 896.144,00 |
| 27.08.2026 | 12,44 | 12,56 | 12,25 | 12,35 | -0,32% | 1.075.413,00 |
| 26.08.2026 | 12,90 | 13,00 | 12,31 | 12,39 | -4,10% | 1.056.779,00 |
| 25.08.2026 | 12,57 | 12,95 | 12,43 | 12,92 | 2,70% | 1.188.222,00 |
| 24.08.2026 | 12,68 | 12,89 | 12,55 | 12,58 | -0,55% | 1.495.140,00 |
| 21.08.2026 | 12,19 | 12,75 | 12,09 | 12,65 | 4,12% | 1.547.287,00 |
| 20.08.2026 | 12,16 | 12,32 | 11,93 | 12,15 | -2,41% | 1.180.401,00 |
| 19.08.2026 | 12,50 | 12,94 | 12,37 | 12,45 | 0,89% | 1.429.084,00 |
| 18.08.2026 | 12,10 | 12,54 | 11,96 | 12,34 | 2,92% | 1.467.320,00 |
| 17.08.2026 | 12,17 | 12,17 | 11,83 | 11,99 | -2,76% | 1.381.041,00 |
| 14.08.2026 | 12,11 | 12,42 | 12,08 | 12,33 | 1,31% | 1.095.379,00 |
| 13.08.2026 | 11,80 | 12,24 | 11,75 | 12,17 | 4,11% | 1.280.061,00 |
| 12.08.2026 | 11,64 | 11,85 | 11,63 | 11,69 | -0,43% | 1.547.803,00 |
| 11.08.2026 | 11,57 | 11,81 | 11,43 | 11,74 | 1,91% | 1.705.961,00 |
| 10.08.2026 | 12,07 | 12,07 | 11,49 | 11,52 | -6,72% | 1.893.857,00 |
| 07.08.2026 | 11,60 | 12,36 | 11,49 | 12,35 | 7,30% | 2.260.280,00 |
| 06.08.2026 | 11,55 | 12,80 | 11,30 | 11,51 | -8,65% | 4.165.072,00 |
| 05.08.2026 | 12,61 | 12,90 | 12,38 | 12,60 | -1,56% | 2.149.470,00 |
| 04.08.2026 | 12,70 | 12,99 | 12,58 | 12,80 | 0,55% | 1.063.665,00 |
| 03.08.2026 | 12,73 | 12,85 | 12,54 | 12,73 | 2,50% | 1.063.429,00 |
| 31.07.2026 | 12,25 | 12,45 | 12,06 | 12,42 | -0,16% | 1.104.647,00 |
| 30.07.2026 | 12,38 | 12,61 | 12,22 | 12,44 | -0,56% | 903.274,00 |
| 29.07.2026 | 12,21 | 12,57 | 12,21 | 12,51 | -0,24% | 890.348,00 |
| 28.07.2026 | 12,35 | 12,64 | 12,27 | 12,54 | 2,96% | 941.657,00 |
| 27.07.2026 | 12,04 | 12,29 | 11,94 | 12,18 | 2,44% | 1.349.749,00 |
| 24.07.2026 | 11,81 | 12,07 | 11,74 | 11,89 | 0,76% | 940.910,00 |
| 23.07.2026 | 12,00 | 12,04 | 11,62 | 11,80 | -3,20% | 1.463.363,00 |
| 22.07.2026 | 12,02 | 12,34 | 11,98 | 12,19 | 1,25% | 1.301.613,00 |
| 21.07.2026 | 12,24 | 12,44 | 11,96 | 12,04 | -1,79% | 848.187,00 |
| 20.07.2026 | 12,11 | 12,32 | 11,90 | 12,26 | 2,25% | 1.252.206,00 |
| 17.07.2026 | 12,22 | 12,26 | 11,96 | 11,99 | -3,07% | 1.476.718,00 |
| 16.07.2026 | 12,66 | 12,70 | 12,26 | 12,37 | -0,80% | 1.302.032,00 |
| 15.07.2026 | 12,26 | 12,83 | 12,24 | 12,47 | 1,88% | 1.935.228,00 |
| 14.07.2026 | 13,11 | 13,26 | 12,19 | 12,24 | -6,56% | 3.296.856,00 |
| 13.07.2026 | 13,09 | 13,16 | 12,76 | 13,10 | -0,38% | 1.208.424,00 |
| 10.07.2026 | 12,95 | 13,28 | 12,79 | 13,15 | 1,94% | 1.299.440,00 |
| 09.07.2026 | 12,48 | 12,99 | 12,48 | 12,90 | 2,63% | 1.179.606,00 |
| 08.07.2026 | 13,03 | 13,14 | 12,45 | 12,57 | -4,34% | 1.833.704,00 |
| 07.07.2026 | 13,03 | 13,47 | 12,94 | 13,14 | 2,10% | 1.418.050,00 |
| 06.07.2026 | 13,00 | 13,20 | 12,61 | 12,87 | -1,83% | 1.187.826,00 |
| 02.07.2026 | 13,24 | 13,33 | 12,83 | 13,11 | 0,92% | 1.197.598,00 |
| 01.07.2026 | 12,96 | 13,31 | 12,84 | 12,99 | -1,22% | 2.023.391,00 |
| 30.06.2026 | 12,81 | 13,20 | 12,52 | 13,15 | 2,81% | 1.702.496,00 |
| 29.06.2026 | 12,55 | 12,80 | 12,22 | 12,79 | 1,99% | 1.665.839,00 |
| 26.06.2026 | 11,95 | 12,55 | 11,92 | 12,54 | 4,76% | 4.441.853,00 |
| 25.06.2026 | 12,53 | 12,55 | 11,81 | 11,97 | -4,01% | 2.457.596,00 |
| 24.06.2026 | 12,43 | 12,67 | 12,28 | 12,47 | 1,71% | 1.393.447,00 |
| 23.06.2026 | 12,08 | 12,42 | 12,01 | 12,26 | 1,07% | 1.344.946,00 |
| 22.06.2026 | 11,83 | 12,39 | 11,83 | 12,13 | 1,93% | 1.652.131,00 |
| 18.06.2026 | 11,66 | 12,10 | 11,66 | 11,90 | 2,41% | 2.936.370,00 |
| 17.06.2026 | 11,85 | 11,96 | 11,45 | 11,62 | -1,69% | 1.354.371,00 |
| 16.06.2026 | 12,02 | 12,14 | 11,68 | 11,82 | -1,25% | 1.615.308,00 |
| 15.06.2026 | 12,30 | 12,82 | 11,93 | 11,97 | -0,99% | 1.759.992,00 |
| 12.06.2026 | 12,34 | 12,49 | 11,81 | 12,09 | -0,90% | 1.481.041,00 |
| 11.06.2026 | 11,35 | 12,20 | 11,32 | 12,20 | 7,77% | 1.687.813,00 |
| 10.06.2026 | 11,37 | 11,60 | 11,28 | 11,32 | 0,18% | 1.446.569,00 |
| 09.06.2026 | 11,51 | 11,71 | 11,18 | 11,30 | -0,35% | 1.216.472,00 |
| 08.06.2026 | 11,41 | 11,62 | 11,33 | 11,34 | -0,79% | 1.300.374,00 |
| 05.06.2026 | 11,46 | 11,65 | 11,33 | 11,43 | 0,35% | 1.768.427,00 |
| 04.06.2026 | 11,61 | 11,75 | 11,18 | 11,39 | 0,00% | 1.393.000,00 |
| 03.06.2026 | 11,83 | 11,89 | 11,19 | 11,39 | -5,00% | 1.674.069,00 |
| 02.06.2026 | 12,11 | 12,41 | 11,95 | 11,99 | 0,76% | 1.620.823,00 |
| 01.06.2026 | 11,86 | 11,94 | 11,39 | 11,90 | -0,50% | 2.174.393,00 |
| 29.05.2026 | 12,47 | 12,54 | 11,90 | 11,96 | -4,63% | 2.338.167,00 |
| 28.05.2026 | 12,23 | 12,72 | 12,17 | 12,54 | 2,03% | 1.401.954,00 |
| 27.05.2026 | 12,08 | 12,64 | 12,08 | 12,29 | 1,40% | 1.793.348,00 |
| 26.05.2026 | 12,41 | 12,54 | 12,10 | 12,12 | -2,49% | 1.335.991,00 |
| 22.05.2026 | 12,76 | 12,94 | 12,41 | 12,43 | -2,05% | 871.021,00 |
| 21.05.2026 | 12,32 | 12,70 | 12,17 | 12,69 | 0,95% | 1.198.292,00 |
| 20.05.2026 | 12,29 | 12,75 | 12,28 | 12,57 | 3,37% | 1.468.402,00 |
| 19.05.2026 | 12,48 | 12,57 | 12,10 | 12,16 | -3,42% | 1.391.920,00 |
| 18.05.2026 | 12,82 | 13,20 | 12,58 | 12,59 | -1,87% | 1.312.113,00 |
| 15.05.2026 | 12,92 | 13,22 | 12,70 | 12,83 | -1,53% | 1.413.796,00 |
| 14.05.2026 | 13,13 | 13,29 | 13,00 | 13,03 | 0,23% | 1.094.742,00 |
| 13.05.2026 | 13,46 | 13,46 | 12,85 | 13,00 | -4,62% | 1.498.313,00 |
| 12.05.2026 | 13,45 | 13,65 | 13,25 | 13,63 | 0,89% | 1.901.330,00 |
| 11.05.2026 | 14,40 | 14,40 | 13,48 | 13,51 | -5,59% | 2.458.772,00 |
| 08.05.2026 | 14,50 | 14,71 | 14,03 | 14,31 | -1,24% | 2.344.099,00 |
| 07.05.2026 | 16,72 | 16,72 | 14,02 | 14,49 | -11,86% | 3.419.062,00 |
| 06.05.2026 | 16,40 | 16,82 | 16,16 | 16,44 | 1,11% | 1.203.501,00 |
| 05.05.2026 | 16,00 | 16,29 | 15,71 | 16,26 | 2,78% | 1.332.161,00 |
| 04.05.2026 | 16,37 | 16,45 | 15,50 | 15,82 | -2,83% | 1.200.258,00 |
| 01.05.2026 | 16,49 | 16,98 | 16,18 | 16,28 | -1,93% | 917.676,00 |
| 30.04.2026 | 15,97 | 16,78 | 15,95 | 16,60 | 3,88% | 942.030,00 |
| 29.04.2026 | 16,39 | 16,53 | 15,86 | 15,98 | -3,91% | 927.848,00 |
| 28.04.2026 | 16,57 | 16,92 | 16,40 | 16,63 | 1,03% | 1.190.287,00 |
| 27.04.2026 | 16,63 | 16,63 | 16,30 | 16,46 | -0,72% | 736.186,00 |
| 24.04.2026 | 16,41 | 16,65 | 16,17 | 16,58 | 2,47% | 908.991,00 |
| 23.04.2026 | 16,40 | 16,67 | 16,05 | 16,18 | -1,94% | 637.458,00 |
| 22.04.2026 | 16,74 | 16,86 | 16,44 | 16,50 | 0,12% | 691.874,00 |
| 21.04.2026 | 16,93 | 17,14 | 16,31 | 16,48 | -2,94% | 975.490,00 |
| 20.04.2026 | 17,00 | 17,03 | 16,66 | 16,98 | -0,24% | 830.131,00 |
| 17.04.2026 | 16,55 | 17,46 | 16,43 | 17,02 | 5,26% | 1.276.590,00 |