15,210$
-2,19%
Echtzeit-Aktienkurs Herbalife Ltd
Bid:
Ask:
Aktienkurse zur Herbalife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,52 | 15,63 | 15,09 | 15,21 | -2,19% | 1.096.816,00 |
| 11.11.2026 | 15,44 | 15,60 | 15,29 | 15,55 | -0,26% | 782.405,00 |
| 10.11.2026 | 15,67 | 15,87 | 15,49 | 15,59 | -0,70% | 1.298.214,00 |
| 09.11.2026 | 15,36 | 15,82 | 15,28 | 15,70 | 2,75% | 1.589.750,00 |
| 06.11.2026 | 14,54 | 15,35 | 14,34 | 15,28 | 2,55% | 1.554.557,00 |
| 05.11.2026 | 15,50 | 15,76 | 14,89 | 14,90 | -2,68% | 2.033.895,00 |
| 04.11.2026 | 14,69 | 15,53 | 14,61 | 15,31 | 6,47% | 3.289.529,00 |
| 03.11.2026 | 14,21 | 15,06 | 13,61 | 14,38 | 8,28% | 3.169.915,00 |
| 02.11.2026 | 13,52 | 13,52 | 13,01 | 13,28 | 1,76% | 1.834.137,00 |
| 30.10.2026 | 13,06 | 13,26 | 12,83 | 13,05 | 0,93% | 1.519.624,00 |
| 29.10.2026 | 13,51 | 13,69 | 12,92 | 12,93 | -3,36% | 1.644.475,00 |
| 28.10.2026 | 13,31 | 13,73 | 13,30 | 13,38 | -0,67% | 1.534.930,00 |
| 27.10.2026 | 13,37 | 13,74 | 13,26 | 13,47 | 1,43% | 1.483.610,00 |
| 26.10.2026 | 13,40 | 13,67 | 13,11 | 13,28 | -0,82% | 1.440.715,00 |
| 23.10.2026 | 13,60 | 13,76 | 13,21 | 13,39 | -2,83% | 1.330.171,00 |
| 22.10.2026 | 13,75 | 14,06 | 13,60 | 13,78 | 0,51% | 1.188.447,00 |
| 21.10.2026 | 13,80 | 13,85 | 13,54 | 13,71 | -0,44% | 1.396.021,00 |
| 20.10.2026 | 14,05 | 14,23 | 13,66 | 13,77 | -0,79% | 1.408.364,00 |
| 19.10.2026 | 14,50 | 14,58 | 13,70 | 13,88 | -4,93% | 1.702.104,00 |
| 16.10.2026 | 14,68 | 14,89 | 14,46 | 14,60 | 0,21% | 1.237.966,00 |
| 15.10.2026 | 14,21 | 14,71 | 14,21 | 14,57 | 2,68% | 1.539.946,00 |
| 14.10.2026 | 14,27 | 14,45 | 14,02 | 14,19 | -0,14% | 1.695.348,00 |
| 13.10.2026 | 13,67 | 14,28 | 13,61 | 14,21 | 4,41% | 1.706.730,00 |
| 12.10.2026 | 13,07 | 13,79 | 13,02 | 13,61 | 4,45% | 2.096.267,00 |
| 09.10.2026 | 12,90 | 13,08 | 12,72 | 13,03 | 1,64% | 1.488.604,00 |
| 08.10.2026 | 12,70 | 12,89 | 12,65 | 12,82 | 1,34% | 1.589.394,00 |
| 07.10.2026 | 12,58 | 12,85 | 12,55 | 12,65 | 0,56% | 1.535.040,00 |
| 06.10.2026 | 12,60 | 12,82 | 12,55 | 12,58 | 0,64% | 1.070.129,00 |
| 05.10.2026 | 12,56 | 12,64 | 12,34 | 12,50 | -0,48% | 988.745,00 |
| 02.10.2026 | 12,32 | 12,63 | 12,30 | 12,56 | 2,28% | 895.535,00 |
| 01.10.2026 | 12,20 | 12,43 | 12,14 | 12,28 | 1,24% | 1.065.557,00 |
| 30.09.2026 | 12,46 | 12,46 | 12,11 | 12,13 | -2,49% | 1.078.282,00 |
| 29.09.2026 | 12,64 | 12,80 | 12,41 | 12,44 | -1,27% | 1.007.290,00 |
| 28.09.2026 | 12,50 | 12,97 | 12,47 | 12,60 | 0,40% | 1.194.743,00 |
| 25.09.2026 | 12,25 | 12,64 | 12,08 | 12,55 | 2,78% | 2.113.800,00 |
| 24.09.2026 | 12,03 | 12,25 | 11,99 | 12,21 | 1,83% | 1.240.103,00 |
| 23.09.2026 | 12,15 | 12,18 | 11,92 | 11,99 | -1,96% | 1.248.682,00 |
| 22.09.2026 | 12,18 | 12,36 | 12,03 | 12,23 | 2,60% | 1.458.410,00 |
| 21.09.2026 | 11,92 | 12,03 | 11,73 | 11,92 | 0,25% | 1.007.980,00 |
| 18.09.2026 | 11,58 | 12,11 | 11,51 | 11,89 | 1,71% | 2.971.146,00 |
| 17.09.2026 | 12,39 | 12,40 | 11,65 | 11,69 | -1,18% | 1.127.145,00 |
| 16.09.2026 | 11,86 | 12,00 | 11,79 | 11,83 | -0,84% | 1.461.091,00 |
| 15.09.2026 | 11,97 | 12,02 | 11,79 | 11,93 | -1,00% | 1.273.633,00 |
| 14.09.2026 | 12,11 | 12,29 | 12,00 | 12,05 | 0,25% | 1.196.493,00 |
| 11.09.2026 | 12,48 | 12,53 | 11,94 | 12,02 | -2,12% | 1.222.200,00 |
| 10.09.2026 | 12,50 | 12,51 | 12,07 | 12,28 | -2,77% | 1.249.529,00 |
| 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 |