10,740€
-1,29%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 10,92 | 11,20 | 10,91 | 11,02 | 1,29% | - |
| 21.05.2026 | 10,81 | 10,90 | 10,55 | 10,88 | -0,32% | - |
| 20.05.2026 | 10,48 | 10,94 | 10,45 | 10,92 | 2,30% | - |
| 19.05.2026 | 10,82 | 10,95 | 10,55 | 10,67 | -2,91% | - |
| 18.05.2026 | 11,03 | 11,33 | 10,93 | 10,99 | -0,72% | - |
| 15.05.2026 | 11,17 | 11,26 | 10,93 | 11,07 | -1,51% | - |
| 14.05.2026 | 11,10 | 11,36 | 11,10 | 11,24 | 0,67% | - |
| 13.05.2026 | 11,62 | 11,78 | 11,00 | 11,17 | -3,71% | - |
| 12.05.2026 | 11,47 | 11,67 | 11,31 | 11,60 | -0,09% | - |
| 11.05.2026 | 12,14 | 12,19 | 11,48 | 11,61 | -3,49% | 1.282,00 |
| 08.05.2026 | 12,36 | 12,53 | 11,92 | 12,03 | -2,95% | - |
| 07.05.2026 | 13,58 | 13,99 | 11,94 | 12,39 | -11,18% | 4,00 |
| 06.05.2026 | 13,91 | 14,22 | 13,65 | 13,95 | 1,34% | - |
| 05.05.2026 | 13,68 | 13,85 | 13,45 | 13,77 | 1,77% | - |
| 04.05.2026 | 13,89 | 14,11 | 13,28 | 13,53 | -4,59% | 15,00 |
| 30.04.2026 | 13,70 | 14,25 | 13,25 | 14,18 | 3,62% | - |
| 29.04.2026 | 14,20 | 14,26 | 13,59 | 13,68 | -3,05% | 1,00 |
| 28.04.2026 | 14,05 | 14,47 | 13,98 | 14,11 | 0,36% | - |
| 27.04.2026 | 14,14 | 14,18 | 13,90 | 14,06 | -0,57% | - |
| 24.04.2026 | 13,85 | 14,16 | 13,69 | 14,14 | 2,72% | - |
| 23.04.2026 | 14,10 | 14,17 | 13,75 | 13,77 | -2,34% | - |
| 22.04.2026 | 14,04 | 14,35 | 14,04 | 14,10 | 0,21% | - |
| 21.04.2026 | 14,42 | 14,59 | 14,00 | 14,07 | -2,26% | - |
| 20.04.2026 | 14,43 | 14,75 | 14,17 | 14,39 | 0,17% | - |
| 17.04.2026 | 13,72 | 14,80 | 13,72 | 14,37 | 3,38% | - |
| 16.04.2026 | 14,35 | 14,42 | 13,78 | 13,90 | -3,24% | - |
| 15.04.2026 | 14,13 | 14,68 | 14,08 | 14,36 | 2,87% | 1,00 |
| 14.04.2026 | 13,21 | 14,48 | 13,16 | 13,96 | 6,12% | 200,00 |
| 13.04.2026 | 12,99 | 13,20 | 12,82 | 13,16 | 1,39% | - |
| 10.04.2026 | 12,92 | 13,35 | 12,89 | 12,98 | 0,82% | 3,00 |
| 09.04.2026 | 12,93 | 12,96 | 12,68 | 12,87 | 4,63% | - |
| 08.04.2026 | 12,02 | 12,33 | 11,94 | 12,30 | 2,63% | - |
| 07.04.2026 | 12,02 | 12,42 | 11,92 | 11,99 | 0,19% | - |
| 02.04.2026 | 12,43 | 12,49 | 11,77 | 11,96 | -4,30% | - |
| 01.04.2026 | 12,74 | 12,82 | 12,24 | 12,50 | -1,90% | - |
| 31.03.2026 | 12,46 | 12,77 | 12,35 | 12,74 | 1,29% | - |
| 30.03.2026 | 12,52 | 12,92 | 12,51 | 12,58 | 0,52% | - |
| 27.03.2026 | 12,79 | 12,83 | 12,46 | 12,52 | -2,95% | 8,00 |
| 26.03.2026 | 13,19 | 13,35 | 12,85 | 12,90 | -0,85% | - |
| 25.03.2026 | 12,62 | 13,06 | 12,62 | 13,01 | 2,26% | - |
| 24.03.2026 | 12,68 | 12,79 | 12,48 | 12,72 | -0,88% | - |
| 23.03.2026 | 12,71 | 13,07 | 12,53 | 12,83 | 2,97% | - |
| 20.03.2026 | 12,89 | 13,06 | 12,41 | 12,46 | -3,04% | - |
| 19.03.2026 | 13,20 | 13,24 | 12,61 | 12,85 | -2,52% | - |
| 18.03.2026 | 13,48 | 13,60 | 13,13 | 13,18 | -2,26% | - |
| 17.03.2026 | 13,29 | 13,71 | 13,20 | 13,49 | 1,24% | - |
| 16.03.2026 | 13,62 | 13,79 | 13,21 | 13,32 | -1,13% | - |
| 13.03.2026 | 13,22 | 13,53 | 13,19 | 13,48 | 1,85% | - |
| 12.03.2026 | 13,60 | 13,63 | 13,20 | 13,23 | -2,97% | - |
| 11.03.2026 | 14,12 | 14,14 | 13,48 | 13,64 | -4,37% | - |
| 10.03.2026 | 14,43 | 14,54 | 13,94 | 14,26 | -0,71% | 70,00 |
| 09.03.2026 | 13,16 | 14,41 | 12,45 | 14,36 | 7,79% | - |
| 06.03.2026 | 13,94 | 14,06 | 13,28 | 13,32 | -4,50% | - |
| 05.03.2026 | 14,80 | 15,06 | 13,80 | 13,95 | -6,25% | - |
| 04.03.2026 | 15,29 | 15,44 | 14,88 | 14,88 | -2,86% | - |
| 03.03.2026 | 16,46 | 16,52 | 15,32 | 15,32 | -7,14% | 6,00 |
| 02.03.2026 | 16,37 | 16,60 | 15,91 | 16,50 | -1,15% | 19,00 |
| 27.02.2026 | 16,34 | 16,72 | 16,15 | 16,69 | 3,26% | - |
| 26.02.2026 | 16,31 | 16,49 | 15,98 | 16,16 | -0,63% | - |
| 25.02.2026 | 16,65 | 16,80 | 16,16 | 16,26 | -2,03% | - |
| 24.02.2026 | 16,79 | 17,05 | 16,39 | 16,60 | -1,37% | - |
| 23.02.2026 | 16,93 | 17,21 | 16,28 | 16,83 | -0,65% | - |
| 20.02.2026 | 16,63 | 16,95 | 16,22 | 16,94 | 0,76% | - |
| 19.02.2026 | 15,75 | 17,19 | 15,50 | 16,81 | 21,83% | 2.100,00 |
| 18.02.2026 | 13,45 | 14,16 | 13,38 | 13,80 | 1,58% | - |
| 17.02.2026 | 13,38 | 13,80 | 13,35 | 13,59 | 1,29% | - |
| 16.02.2026 | 13,40 | 13,41 | 13,40 | 13,41 | 1,40% | - |
| 13.02.2026 | 13,64 | 13,78 | 13,17 | 13,23 | -2,70% | - |
| 12.02.2026 | 13,95 | 14,00 | 13,58 | 13,60 | -2,82% | - |
| 11.02.2026 | 13,99 | 14,26 | 13,84 | 13,99 | -0,29% | - |
| 10.02.2026 | 13,77 | 14,24 | 13,77 | 14,03 | 1,94% | - |
| 09.02.2026 | 14,34 | 14,38 | 13,52 | 13,76 | -3,13% | - |
| 06.02.2026 | 14,17 | 14,29 | 14,07 | 14,21 | 0,39% | - |
| 05.02.2026 | 14,33 | 14,34 | 14,01 | 14,15 | -0,88% | - |
| 04.02.2026 | 14,28 | 14,62 | 14,19 | 14,28 | -1,18% | - |
| 03.02.2026 | 14,74 | 15,17 | 14,26 | 14,45 | -1,88% | - |
| 02.02.2026 | 14,64 | 14,93 | 14,40 | 14,73 | 0,26% | - |
| 30.01.2026 | 14,19 | 14,82 | 14,05 | 14,69 | 3,51% | - |
| 29.01.2026 | 13,80 | 14,28 | 13,72 | 14,19 | 2,12% | - |
| 28.01.2026 | 14,11 | 14,22 | 13,76 | 13,90 | -1,10% | - |
| 27.01.2026 | 14,23 | 14,26 | 13,82 | 14,05 | -0,65% | - |
| 26.01.2026 | 14,07 | 14,24 | 13,87 | 14,14 | 0,18% | - |
| 23.01.2026 | 14,41 | 14,73 | 13,81 | 14,12 | -3,07% | - |
| 22.01.2026 | 14,67 | 15,06 | 14,34 | 14,57 | -1,84% | - |
| 21.01.2026 | 14,44 | 14,86 | 14,35 | 14,84 | 3,36% | - |
| 20.01.2026 | 14,39 | 14,64 | 14,16 | 14,36 | -1,61% | - |
| 19.01.2026 | 14,47 | 14,61 | 14,47 | 14,59 | -0,77% | - |
| 16.01.2026 | 14,37 | 14,75 | 14,14 | 14,70 | 4,46% | - |
| 15.01.2026 | 13,69 | 14,08 | 13,54 | 14,08 | 3,30% | - |
| 14.01.2026 | 13,41 | 13,72 | 13,17 | 13,63 | 3,55% | - |
| 13.01.2026 | 13,13 | 13,16 | 13,12 | 13,16 | 0,63% | - |
| 12.01.2026 | 12,83 | 13,23 | 12,61 | 13,08 | 1,91% | - |
| 09.01.2026 | 12,58 | 12,88 | 12,49 | 12,83 | 2,66% | 6,00 |
| 08.01.2026 | 12,16 | 12,54 | 12,16 | 12,50 | 3,18% | - |
| 07.01.2026 | 12,06 | 12,14 | 11,79 | 12,11 | 1,85% | - |
| 06.01.2026 | 11,01 | 12,17 | 10,98 | 11,89 | 8,06% | - |
| 05.01.2026 | 10,92 | 11,20 | 10,83 | 11,01 | 0,11% | - |
| 02.01.2026 | 10,97 | 11,11 | 10,82 | 10,99 | 1,22% | - |
| 30.12.2025 | 10,90 | 10,90 | 10,83 | 10,86 | -0,37% | - |
| 29.12.2025 | 11,37 | 11,47 | 10,88 | 10,90 | -6,66% | - |