13,760€
-2,62%
Echtzeit-Aktienkurs Herbalife Ltd
Bid:
Ask:
Aktienkurse zur Herbalife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,05 | 14,05 | 13,67 | 13,67 | -3,26% | 220,00 |
| 11.11.2026 | 14,13 | 14,13 | 14,13 | 14,13 | 1,44% | 1,00 |
| 10.11.2026 | 14,18 | 14,18 | 13,93 | 13,93 | 2,28% | 58,00 |
| 09.11.2026 | 13,64 | 13,90 | 13,62 | 13,62 | 4,05% | 261,00 |
| 06.11.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -1,95% | 49,00 |
| 05.11.2026 | 13,57 | 13,57 | 13,31 | 13,35 | -2,20% | 1.325,00 |
| 04.11.2026 | 12,89 | 13,66 | 12,65 | 13,65 | 4,20% | 184,00 |
| 03.11.2026 | 12,31 | 13,20 | 12,11 | 13,10 | 11,58% | 1.125,00 |
| 02.11.2026 | 11,60 | 11,78 | 11,60 | 11,74 | 1,82% | 503,00 |
| 30.10.2026 | 11,57 | 11,57 | 11,53 | 11,53 | -2,33% | 210,00 |
| 29.10.2026 | 12,05 | 12,30 | 11,74 | 11,81 | -1,38% | - |
| 28.10.2026 | 12,11 | 12,11 | 11,97 | 11,97 | -2,05% | 194,00 |
| 27.10.2026 | 11,92 | 12,32 | 11,91 | 12,22 | 0,91% | - |
| 26.10.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -2,10% | 497,00 |
| 23.10.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 0,73% | 200,00 |
| 22.10.2026 | 12,02 | 12,28 | 12,02 | 12,28 | -0,32% | 185,00 |
| 21.10.2026 | 12,27 | 12,33 | 12,11 | 12,32 | 0,98% | - |
| 20.10.2026 | 12,37 | 12,37 | 12,20 | 12,20 | -2,24% | 405,00 |
| 19.10.2026 | 13,19 | 13,19 | 12,48 | 12,48 | -3,63% | 240,00 |
| 16.10.2026 | 12,93 | 13,22 | 12,91 | 12,95 | -0,84% | - |
| 15.10.2026 | 12,80 | 13,06 | 12,56 | 13,06 | 1,95% | 240,00 |
| 14.10.2026 | 12,82 | 12,82 | 12,39 | 12,81 | 2,48% | 3.012,00 |
| 13.10.2026 | 12,37 | 12,56 | 12,20 | 12,50 | 1,46% | 6.343,00 |
| 12.10.2026 | 11,70 | 12,32 | 11,70 | 12,32 | 7,13% | 816,00 |
| 09.10.2026 | 11,42 | 11,63 | 11,38 | 11,50 | 1,32% | - |
| 08.10.2026 | 11,12 | 11,35 | 11,12 | 11,35 | 0,27% | 31,00 |
| 07.10.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 0,35% | 2,00 |
| 06.10.2026 | 11,26 | 11,28 | 11,26 | 11,28 | 0,89% | 301,00 |
| 05.10.2026 | 11,15 | 11,18 | 11,15 | 11,18 | 1,45% | 8,00 |
| 02.10.2026 | 11,02 | 11,02 | 11,02 | 11,02 | 0,69% | 200,00 |
| 01.10.2026 | 10,75 | 11,00 | 10,69 | 10,95 | 0,51% | - |
| 30.09.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -1,80% | 1,00 |
| 29.09.2026 | 11,08 | 11,29 | 11,05 | 11,09 | -0,18% | - |
| 28.09.2026 | 11,00 | 11,42 | 10,89 | 11,11 | 0,95% | - |
| 25.09.2026 | 10,75 | 11,03 | 10,62 | 11,01 | 3,43% | - |
| 24.09.2026 | 10,58 | 10,64 | 10,58 | 10,64 | 1,04% | 304,00 |
| 23.09.2026 | 10,73 | 10,73 | 10,46 | 10,53 | 2,23% | - |
| 22.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,15% | 8,00 |
| 21.09.2026 | 10,41 | 10,45 | 10,23 | 10,42 | 3,07% | - |
| 18.09.2026 | 10,11 | 10,11 | 10,11 | 10,11 | -2,74% | 12,00 |
| 17.09.2026 | 10,37 | 10,41 | 10,32 | 10,40 | 1,41% | - |
| 16.09.2026 | 10,25 | 10,25 | 10,25 | 10,25 | -2,47% | 1,00 |
| 15.09.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -0,28% | 3,00 |
| 14.09.2026 | 10,40 | 10,64 | 10,30 | 10,54 | 1,35% | - |
| 11.09.2026 | 10,63 | 10,71 | 10,40 | 10,40 | -4,76% | - |
| 10.09.2026 | 10,91 | 10,92 | 10,91 | 10,92 | 2,34% | 2.263,00 |
| 09.09.2026 | 10,67 | 10,67 | 10,67 | 10,67 | -5,58% | 916,00 |
| 08.09.2026 | 10,67 | 11,30 | 10,67 | 11,30 | 5,51% | 705,00 |
| 07.09.2026 | 10,71 | 10,71 | 10,71 | 10,71 | 1,42% | 1,00 |
| 04.09.2026 | 10,56 | 10,56 | 10,56 | 10,56 | 2,33% | 5,00 |
| 03.09.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -1,53% | 5,00 |
| 02.09.2026 | 10,05 | 10,48 | 10,05 | 10,48 | 5,99% | 26,00 |
| 01.09.2026 | 9,51 | 10,23 | 9,41 | 9,89 | 3,86% | - |
| 31.08.2026 | 10,80 | 10,80 | 9,17 | 9,52 | -11,19% | 711,00 |
| 28.08.2026 | 10,62 | 10,83 | 10,58 | 10,72 | -0,09% | - |
| 27.08.2026 | 10,73 | 10,73 | 10,73 | 10,73 | 0,75% | 80,00 |
| 26.08.2026 | 10,99 | 11,12 | 10,65 | 10,65 | -1,71% | - |
| 25.08.2026 | 10,81 | 10,91 | 10,66 | 10,84 | -0,14% | - |
| 24.08.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 4,13% | 10,00 |
| 21.08.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -1,51% | 375,00 |
| 20.08.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -2,31% | 24,00 |
| 19.08.2026 | 10,86 | 10,86 | 10,83 | 10,83 | 4,13% | 402,00 |
| 18.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,07% | 1.300,00 |
| 17.08.2026 | 10,54 | 10,72 | 10,29 | 10,29 | -1,53% | 10,00 |
| 14.08.2026 | 10,66 | 10,66 | 10,40 | 10,45 | -1,37% | 1.152,00 |
| 13.08.2026 | 10,21 | 10,61 | 10,14 | 10,60 | 4,28% | - |
| 12.08.2026 | 10,19 | 10,24 | 10,08 | 10,16 | 0,99% | - |
| 11.08.2026 | 9,97 | 10,21 | 9,91 | 10,06 | 0,60% | - |
| 10.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -3,75% | 150,00 |
| 07.08.2026 | 10,04 | 10,42 | 10,04 | 10,39 | 5,00% | 3.973,00 |
| 06.08.2026 | 10,40 | 10,40 | 9,90 | 9,90 | -10,45% | 2.405,00 |
| 05.08.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,32% | 200,00 |
| 04.08.2026 | 11,08 | 11,27 | 10,91 | 11,09 | -0,23% | - |
| 03.08.2026 | 11,11 | 11,11 | 11,11 | 11,11 | 3,83% | 5,00 |
| 31.07.2026 | 10,86 | 10,89 | 10,53 | 10,70 | -1,11% | - |
| 30.07.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -0,46% | 46,00 |
| 29.07.2026 | 11,00 | 11,04 | 10,76 | 10,87 | 1,21% | - |
| 28.07.2026 | 10,73 | 10,74 | 10,73 | 10,74 | 0,05% | 842,00 |
| 27.07.2026 | 10,50 | 10,80 | 10,48 | 10,74 | 3,12% | - |
| 24.07.2026 | 10,40 | 10,41 | 10,40 | 10,41 | 2,06% | 610,00 |
| 23.07.2026 | 10,55 | 10,55 | 10,20 | 10,20 | -2,49% | 250,00 |
| 22.07.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,97% | 1,00 |
| 21.07.2026 | 10,67 | 10,67 | 10,67 | 10,67 | 0,76% | 90,00 |
| 20.07.2026 | 10,59 | 10,59 | 10,59 | 10,59 | 0,33% | 1,00 |
| 17.07.2026 | 10,74 | 10,89 | 10,46 | 10,56 | -2,40% | - |
| 16.07.2026 | 10,87 | 11,05 | 10,79 | 10,82 | -1,14% | - |
| 15.07.2026 | 10,80 | 10,94 | 10,80 | 10,94 | -0,82% | 228,00 |
| 14.07.2026 | 11,03 | 11,03 | 11,03 | 11,03 | -2,99% | 300,00 |
| 13.07.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 0,44% | 800,00 |
| 10.07.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -0,18% | 266,00 |
| 09.07.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 1,75% | 22,00 |
| 08.07.2026 | 11,48 | 11,52 | 11,00 | 11,15 | -3,34% | - |
| 07.07.2026 | 11,69 | 11,69 | 11,53 | 11,53 | 1,23% | 981,00 |
| 06.07.2026 | 11,48 | 11,70 | 11,39 | 11,39 | -2,40% | 97,00 |
| 03.07.2026 | 11,67 | 11,67 | 11,67 | 11,67 | 2,82% | 40,00 |
| 02.07.2026 | 11,40 | 11,40 | 11,35 | 11,35 | -1,82% | 538,00 |
| 01.07.2026 | 11,60 | 11,60 | 11,51 | 11,56 | 4,05% | 33,00 |
| 30.06.2026 | 11,11 | 11,11 | 11,11 | 11,11 | 0,36% | 280,00 |
| 29.06.2026 | 11,06 | 11,15 | 10,76 | 11,07 | 4,53% | - |
| 26.06.2026 | 10,59 | 10,59 | 10,59 | 10,59 | 0,86% | 500,00 |