14,360€
3,35%
Echtzeit-Aktienkurs Herbalife Ltd
Bid:
Ask:
Aktienkurse zur Herbalife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,01 | 13,01 | 13,01 | 13,01 | -6,37% | - |
| 06.03.2026 | 13,82 | 13,90 | 13,82 | 13,90 | -5,28% | 2,00 |
| 05.03.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -2,94% | - |
| 04.03.2026 | 15,04 | 15,12 | 15,04 | 15,12 | -6,41% | 1,00 |
| 03.03.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,98% | - |
| 02.03.2026 | 16,31 | 16,31 | 16,31 | 16,31 | 1,27% | - |
| 27.02.2026 | 16,11 | 16,11 | 16,11 | 16,11 | -0,09% | - |
| 26.02.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -1,89% | - |
| 25.02.2026 | 16,43 | 16,43 | 16,43 | 16,43 | -0,60% | - |
| 24.02.2026 | 16,58 | 16,58 | 16,53 | 16,53 | -0,60% | 7,00 |
| 23.02.2026 | 16,60 | 16,63 | 16,60 | 16,63 | -0,03% | 5,00 |
| 20.02.2026 | 16,55 | 16,64 | 16,55 | 16,64 | -1,04% | 58,00 |
| 19.02.2026 | 15,70 | 16,81 | 15,70 | 16,81 | 25,78% | 100,00 |
| 18.02.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 1,06% | - |
| 17.02.2026 | 13,23 | 13,23 | 13,23 | 13,23 | -0,56% | 170,00 |
| 16.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,97% | - |
| 13.02.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -3,14% | - |
| 12.02.2026 | 13,87 | 13,87 | 13,87 | 13,87 | -0,11% | - |
| 11.02.2026 | 13,88 | 13,88 | 13,88 | 13,88 | 1,06% | - |
| 10.02.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -3,31% | - |
| 09.02.2026 | 14,21 | 14,21 | 14,21 | 14,21 | 1,36% | - |
| 06.02.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -1,34% | - |
| 05.02.2026 | 14,21 | 14,21 | 14,21 | 14,21 | 0,11% | - |
| 04.02.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -3,01% | - |
| 03.02.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 2,34% | - |
| 02.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,74% | - |
| 30.01.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 2,86% | - |
| 29.01.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -2,53% | - |
| 28.01.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -0,46% | - |
| 27.01.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 1,40% | - |
| 26.01.2026 | 13,89 | 13,89 | 13,89 | 13,89 | -2,83% | - |
| 23.01.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -2,82% | - |
| 22.01.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 3,05% | - |
| 21.01.2026 | 14,33 | 14,33 | 14,27 | 14,27 | -0,52% | 215,00 |
| 20.01.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,24% | - |
| 19.01.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,98% | - |
| 16.01.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 2,37% | - |
| 15.01.2026 | 13,56 | 13,91 | 13,56 | 13,91 | 4,90% | 130,00 |
| 14.01.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 1,92% | - |
| 13.01.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 0,81% | - |
| 12.01.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 3,28% | 160,00 |
| 09.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 08.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,43% | - |
| 07.01.2026 | 11,93 | 11,93 | 11,93 | 11,93 | 9,50% | - |
| 06.01.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -0,23% | - |
| 05.01.2026 | 10,92 | 10,92 | 10,92 | 10,92 | 0,37% | - |
| 02.01.2026 | 10,92 | 10,92 | 10,88 | 10,88 | 1,30% | 300,00 |
| 30.12.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -4,32% | - |
| 29.12.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -2,18% | - |
| 23.12.2025 | 11,56 | 11,56 | 11,47 | 11,47 | -3,04% | 368,00 |
| 22.12.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -1,25% | - |
| 19.12.2025 | 12,01 | 12,01 | 11,98 | 11,98 | -1,03% | 95,00 |
| 18.12.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,94% | - |
| 17.12.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -2,71% | - |
| 16.12.2025 | 12,54 | 12,56 | 12,54 | 12,56 | 0,72% | 62,00 |
| 15.12.2025 | 12,48 | 12,48 | 12,47 | 12,47 | -1,77% | 50,00 |
| 12.12.2025 | 11,99 | 12,70 | 11,99 | 12,70 | 11,36% | 418,00 |
| 11.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 6,44% | - |
| 10.12.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 6,36% | - |
| 09.12.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -3,13% | - |
| 08.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,22% | - |
| 05.12.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -2,75% | - |
| 04.12.2025 | 10,59 | 10,59 | 10,56 | 10,56 | -0,42% | 300,00 |
| 03.12.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -1,99% | - |
| 02.12.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,84% | - |
| 01.12.2025 | 10,93 | 10,93 | 10,73 | 10,73 | -2,94% | 37,00 |
| 28.11.2025 | 11,42 | 11,42 | 11,06 | 11,06 | -3,03% | 550,00 |
| 27.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 12,48% | - |
| 26.11.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -1,36% | - |
| 25.11.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -0,63% | - |
| 24.11.2025 | 10,36 | 10,36 | 10,34 | 10,34 | 0,98% | 50,00 |
| 21.11.2025 | 8,35 | 10,24 | 8,35 | 10,24 | 29,10% | 850,00 |
| 20.11.2025 | 7,93 | 7,93 | 7,93 | 7,93 | 3,71% | - |
| 19.11.2025 | 7,65 | 7,65 | 7,65 | 7,65 | 1,68% | - |
| 18.11.2025 | 7,52 | 7,52 | 7,52 | 7,52 | -4,57% | - |
| 17.11.2025 | 7,88 | 7,88 | 7,88 | 7,88 | -1,87% | - |
| 14.11.2025 | 8,03 | 8,03 | 8,03 | 8,03 | 0,68% | 25,00 |
| 13.11.2025 | 7,98 | 7,98 | 7,98 | 7,98 | 3,00% | - |
| 12.11.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -0,69% | - |
| 11.11.2025 | 7,76 | 7,80 | 7,76 | 7,80 | -0,05% | 2.914,00 |
| 10.11.2025 | 7,80 | 7,80 | 7,80 | 7,80 | -1,56% | - |
| 07.11.2025 | 7,93 | 7,93 | 7,93 | 7,93 | 9,71% | - |
| 06.11.2025 | 7,23 | 7,23 | 7,23 | 7,23 | 5,12% | - |
| 05.11.2025 | 6,87 | 6,87 | 6,87 | 6,87 | -0,69% | - |
| 04.11.2025 | 6,92 | 6,92 | 6,92 | 6,92 | -1,48% | - |
| 03.11.2025 | 6,87 | 7,03 | 6,87 | 7,03 | 4,80% | 100,00 |
| 31.10.2025 | 6,70 | 6,70 | 6,70 | 6,70 | -2,47% | - |
| 30.10.2025 | 6,87 | 6,87 | 6,87 | 6,87 | -1,24% | - |
| 29.10.2025 | 6,96 | 6,96 | 6,96 | 6,96 | -0,97% | - |
| 28.10.2025 | 7,01 | 7,06 | 7,01 | 7,03 | -1,87% | 971,00 |
| 27.10.2025 | 7,16 | 7,16 | 7,16 | 7,16 | -1,62% | - |
| 24.10.2025 | 7,28 | 7,28 | 7,28 | 7,28 | -2,75% | - |
| 23.10.2025 | 7,49 | 7,49 | 7,49 | 7,49 | -0,85% | - |
| 22.10.2025 | 7,55 | 7,55 | 7,55 | 7,55 | 2,89% | 180,00 |
| 21.10.2025 | 7,34 | 7,34 | 7,34 | 7,34 | -2,03% | - |
| 20.10.2025 | 7,47 | 7,49 | 7,47 | 7,49 | 3,28% | 71,00 |
| 17.10.2025 | 7,25 | 7,25 | 7,25 | 7,25 | -2,37% | - |
| 16.10.2025 | 7,43 | 7,43 | 7,43 | 7,43 | -0,62% | - |
| 15.10.2025 | 7,47 | 7,47 | 7,47 | 7,47 | 2,58% | - |
| 14.10.2025 | 7,29 | 7,29 | 7,29 | 7,29 | -2,91% | - |