14,435€
5,94%
Echtzeit-Aktienkurs Herbalife Ltd
Bid:
Ask:
Aktienkurse zur Herbalife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,30 | 13,30 | 12,54 | 13,28 | -2,53% | 934,00 |
| 06.03.2026 | 14,10 | 14,10 | 13,63 | 13,63 | -1,66% | 3.881,00 |
| 05.03.2026 | 14,66 | 14,97 | 13,86 | 13,86 | -8,06% | 371,00 |
| 04.03.2026 | 15,07 | 15,07 | 15,07 | 15,07 | -1,92% | 50,00 |
| 03.03.2026 | 16,46 | 16,46 | 15,37 | 15,37 | -7,05% | 232,00 |
| 02.03.2026 | 16,20 | 16,53 | 15,92 | 16,53 | -0,57% | 177,00 |
| 27.02.2026 | 16,52 | 16,63 | 16,52 | 16,63 | 3,52% | 62,00 |
| 26.02.2026 | 16,11 | 16,16 | 16,06 | 16,06 | -0,86% | 31,00 |
| 25.02.2026 | 16,77 | 16,77 | 16,14 | 16,20 | -2,26% | 1.550,00 |
| 24.02.2026 | 16,53 | 16,58 | 16,47 | 16,58 | -1,92% | 173,00 |
| 23.02.2026 | 16,71 | 16,90 | 16,46 | 16,90 | 1,81% | 1.110,00 |
| 20.02.2026 | 16,84 | 16,84 | 16,47 | 16,60 | -1,80% | 752,00 |
| 19.02.2026 | 15,52 | 17,08 | 15,52 | 16,91 | 22,46% | 1.559,00 |
| 18.02.2026 | 13,48 | 14,16 | 13,39 | 13,81 | 2,41% | - |
| 17.02.2026 | 13,54 | 13,65 | 13,48 | 13,48 | -0,59% | 28,00 |
| 16.02.2026 | 13,58 | 13,58 | 13,56 | 13,56 | 2,92% | 4,00 |
| 13.02.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -4,09% | 23,00 |
| 12.02.2026 | 13,89 | 14,00 | 13,69 | 13,74 | -1,70% | - |
| 11.02.2026 | 13,88 | 13,98 | 13,73 | 13,98 | -0,53% | 930,00 |
| 10.02.2026 | 14,10 | 14,10 | 14,05 | 14,05 | 1,55% | 97,00 |
| 09.02.2026 | 14,12 | 14,12 | 13,70 | 13,84 | -2,88% | 51,00 |
| 06.02.2026 | 14,27 | 14,27 | 14,25 | 14,25 | 0,32% | 4,00 |
| 05.02.2026 | 14,48 | 14,48 | 14,18 | 14,20 | -0,18% | 25,00 |
| 04.02.2026 | 14,19 | 14,50 | 14,19 | 14,23 | -0,21% | 532,00 |
| 03.02.2026 | 15,00 | 15,06 | 14,26 | 14,26 | -3,68% | 466,00 |
| 02.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,03% | 40,00 |
| 30.01.2026 | 14,16 | 14,82 | 14,08 | 14,81 | 4,33% | - |
| 29.01.2026 | 13,71 | 14,19 | 13,71 | 14,19 | 1,32% | 154,00 |
| 28.01.2026 | 14,29 | 14,29 | 14,01 | 14,01 | -0,81% | 151,00 |
| 27.01.2026 | 14,35 | 14,35 | 14,00 | 14,12 | -0,46% | 226,00 |
| 26.01.2026 | 14,01 | 14,19 | 14,01 | 14,19 | -0,80% | 232,00 |
| 23.01.2026 | 14,26 | 14,30 | 14,26 | 14,30 | -0,69% | 360,00 |
| 22.01.2026 | 14,99 | 15,09 | 14,40 | 14,40 | -2,83% | 743,00 |
| 21.01.2026 | 14,33 | 14,82 | 14,33 | 14,82 | 3,24% | 469,00 |
| 20.01.2026 | 14,11 | 14,49 | 14,11 | 14,36 | 0,70% | 1.545,00 |
| 19.01.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -0,73% | 250,00 |
| 16.01.2026 | 14,48 | 14,48 | 14,20 | 14,36 | 0,70% | 647,00 |
| 15.01.2026 | 13,79 | 14,26 | 13,79 | 14,26 | 8,40% | 153,00 |
| 14.01.2026 | 13,53 | 13,53 | 13,16 | 13,16 | -0,87% | 118,00 |
| 13.01.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 1,38% | 1.531,00 |
| 12.01.2026 | 12,78 | 13,16 | 12,78 | 13,09 | 3,85% | 242,00 |
| 09.01.2026 | 12,72 | 12,72 | 12,61 | 12,61 | 0,84% | 81,00 |
| 08.01.2026 | 12,28 | 12,50 | 12,23 | 12,50 | 3,43% | 121,00 |
| 07.01.2026 | 12,09 | 12,09 | 12,09 | 12,09 | 0,88% | 21,00 |
| 06.01.2026 | 10,90 | 11,98 | 10,90 | 11,98 | 8,03% | 311,00 |
| 05.01.2026 | 10,88 | 11,09 | 10,88 | 11,09 | 1,42% | 276,00 |
| 02.01.2026 | 11,12 | 11,12 | 10,94 | 10,94 | 0,05% | 355,00 |
| 30.12.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,55% | 9,00 |
| 29.12.2025 | 11,31 | 11,31 | 10,87 | 10,87 | -5,93% | 290,00 |
| 23.12.2025 | 11,48 | 11,56 | 11,48 | 11,56 | -1,66% | 95,00 |
| 22.12.2025 | 11,93 | 11,93 | 11,69 | 11,75 | -0,97% | 33,00 |
| 19.12.2025 | 11,99 | 12,06 | 11,87 | 11,87 | -3,69% | 844,00 |
| 18.12.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,33% | 92,00 |
| 17.12.2025 | 12,23 | 12,28 | 12,23 | 12,28 | -0,06% | 162,00 |
| 16.12.2025 | 12,66 | 12,66 | 12,21 | 12,29 | -4,41% | - |
| 15.12.2025 | 12,72 | 12,86 | 12,48 | 12,86 | 2,31% | 348,00 |
| 12.12.2025 | 12,28 | 12,74 | 12,28 | 12,57 | 4,14% | 731,00 |
| 11.12.2025 | 11,82 | 12,07 | 11,73 | 12,07 | 4,91% | 1.384,00 |
| 10.12.2025 | 11,23 | 11,50 | 11,19 | 11,50 | 7,18% | 163,00 |
| 09.12.2025 | 10,62 | 10,73 | 10,62 | 10,73 | 6,61% | 352,00 |
| 08.12.2025 | 10,43 | 10,50 | 10,03 | 10,07 | -2,94% | - |
| 05.12.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -0,96% | 75,00 |
| 04.12.2025 | 10,55 | 10,55 | 10,47 | 10,47 | -1,62% | 525,00 |
| 03.12.2025 | 10,72 | 10,81 | 10,58 | 10,64 | -0,86% | - |
| 02.12.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,78% | 200,00 |
| 01.12.2025 | 10,95 | 10,95 | 10,93 | 10,93 | -2,80% | 1.276,00 |
| 28.11.2025 | 11,43 | 11,65 | 11,25 | 11,25 | -3,19% | 2.429,00 |
| 27.11.2025 | 11,40 | 11,63 | 11,39 | 11,62 | 1,98% | 150,00 |
| 26.11.2025 | 10,15 | 11,39 | 10,15 | 11,39 | 11,78% | 3.946,00 |
| 25.11.2025 | 10,25 | 10,25 | 10,11 | 10,19 | -0,34% | 1.103,00 |
| 24.11.2025 | 10,53 | 10,53 | 10,23 | 10,23 | 1,29% | 668,00 |
| 21.11.2025 | 8,38 | 10,11 | 8,38 | 10,10 | 26,95% | 3.416,00 |
| 19.11.2025 | 7,66 | 7,95 | 7,66 | 7,95 | 3,95% | 154,00 |
| 18.11.2025 | 7,66 | 7,66 | 7,65 | 7,65 | -3,46% | 1.717,00 |
| 17.11.2025 | 7,89 | 8,04 | 7,89 | 7,92 | -1,49% | 67,00 |
| 14.11.2025 | 8,04 | 8,04 | 8,04 | 8,04 | -0,67% | 400,00 |
| 13.11.2025 | 8,07 | 8,16 | 8,00 | 8,10 | 2,64% | - |
| 12.11.2025 | 7,89 | 7,89 | 7,89 | 7,89 | 2,35% | 94,00 |
| 11.11.2025 | 7,82 | 7,84 | 7,69 | 7,71 | -1,56% | - |
| 10.11.2025 | 7,87 | 7,96 | 7,63 | 7,83 | -0,91% | - |
| 07.11.2025 | 7,91 | 7,97 | 7,39 | 7,90 | 0,57% | - |
| 06.11.2025 | 8,20 | 8,20 | 7,86 | 7,86 | 9,90% | 250,00 |
| 05.11.2025 | 6,89 | 7,15 | 6,89 | 7,15 | 2,83% | 499,00 |
| 04.11.2025 | 6,95 | 6,95 | 6,94 | 6,95 | -0,53% | - |
| 03.11.2025 | 6,99 | 6,99 | 6,99 | 6,99 | 0,78% | 97,00 |
| 31.10.2025 | 6,94 | 6,94 | 6,94 | 6,94 | -0,14% | 30,00 |
| 30.10.2025 | 6,95 | 6,95 | 6,95 | 6,95 | -0,74% | 72,00 |
| 29.10.2025 | 7,00 | 7,00 | 7,00 | 7,00 | -0,68% | 285,00 |
| 28.10.2025 | 7,05 | 7,05 | 7,05 | 7,05 | -0,20% | 71,00 |
| 27.10.2025 | 7,17 | 7,17 | 7,06 | 7,06 | -4,88% | 229,00 |
| 24.10.2025 | 7,42 | 7,42 | 7,42 | 7,42 | 1,09% | 20,00 |
| 23.10.2025 | 7,61 | 7,61 | 7,34 | 7,34 | -3,59% | - |
| 22.10.2025 | 7,49 | 7,62 | 7,38 | 7,62 | 0,86% | - |
| 21.10.2025 | 7,55 | 7,55 | 7,55 | 7,55 | -0,79% | 1.501,00 |
| 20.10.2025 | 7,61 | 7,61 | 7,61 | 7,61 | 5,46% | 20,00 |
| 17.10.2025 | 7,22 | 7,22 | 7,22 | 7,22 | -2,06% | 1,00 |
| 16.10.2025 | 7,50 | 7,58 | 7,32 | 7,37 | -1,39% | - |
| 15.10.2025 | 7,59 | 7,59 | 7,47 | 7,47 | 2,19% | 35,00 |
| 14.10.2025 | 7,30 | 7,31 | 7,30 | 7,31 | -1,19% | 72,00 |
| 13.10.2025 | 7,40 | 7,40 | 7,40 | 7,40 | -0,54% | 40,00 |