11,320€
-0,61%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,05 | 11,34 | 10,94 | 11,27 | -1,05% | - |
| 08.07.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 2,43% | - |
| 07.07.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -2,54% | - |
| 06.07.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -0,17% | - |
| 03.07.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 0,97% | - |
| 02.07.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -0,61% | - |
| 01.07.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 2,24% | - |
| 30.06.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 2,11% | - |
| 29.06.2026 | 10,91 | 10,91 | 10,91 | 10,91 | 4,70% | - |
| 26.06.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -4,49% | - |
| 25.06.2026 | 10,91 | 10,91 | 10,91 | 10,91 | 1,87% | - |
| 24.06.2026 | 10,71 | 10,71 | 10,71 | 10,71 | 2,88% | - |
| 23.06.2026 | 10,41 | 10,41 | 10,41 | 10,41 | 1,26% | - |
| 22.06.2026 | 10,28 | 10,28 | 10,28 | 10,28 | 0,10% | - |
| 19.06.2026 | 10,27 | 10,27 | 10,27 | 10,27 | 1,68% | - |
| 18.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,20% | - |
| 17.06.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -0,88% | - |
| 16.06.2026 | 10,21 | 10,21 | 10,21 | 10,21 | -2,48% | - |
| 15.06.2026 | 10,47 | 10,47 | 10,47 | 10,47 | 0,48% | - |
| 12.06.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 6,71% | - |
| 11.06.2026 | 9,77 | 9,77 | 9,77 | 9,77 | 0,77% | - |
| 10.06.2026 | 9,69 | 9,69 | 9,69 | 9,69 | -0,62% | - |
| 09.06.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -0,61% | - |
| 08.06.2026 | 9,81 | 9,81 | 9,81 | 9,81 | 1,66% | - |
| 05.06.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,53% | - |
| 04.06.2026 | 9,69 | 9,80 | 9,69 | 9,80 | -4,11% | 24,00 |
| 03.06.2026 | 10,23 | 10,23 | 10,22 | 10,22 | 1,29% | 60,00 |
| 02.06.2026 | 10,09 | 10,09 | 10,09 | 10,09 | -1,37% | - |
| 01.06.2026 | 10,23 | 10,23 | 10,23 | 10,23 | -4,30% | - |
| 29.05.2026 | 10,69 | 10,69 | 10,69 | 10,69 | 2,00% | - |
| 28.05.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 1,55% | - |
| 27.05.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -3,37% | - |
| 26.05.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -0,28% | - |
| 25.05.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -1,38% | - |
| 22.05.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 1,40% | - |
| 21.05.2026 | 10,71 | 10,71 | 10,71 | 10,71 | 3,08% | - |
| 20.05.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -4,59% | - |
| 19.05.2026 | 10,67 | 10,89 | 10,67 | 10,89 | 0,37% | 211,00 |
| 18.05.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -1,90% | - |
| 15.05.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,27% | - |
| 14.05.2026 | 11,03 | 11,03 | 11,03 | 11,03 | -4,34% | - |
| 13.05.2026 | 11,53 | 11,53 | 11,53 | 11,53 | 1,59% | - |
| 12.05.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -5,73% | - |
| 11.05.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -1,87% | - |
| 08.05.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -9,18% | - |
| 07.05.2026 | 13,51 | 13,51 | 13,51 | 13,51 | -2,03% | - |
| 06.05.2026 | 13,79 | 13,79 | 13,79 | 13,79 | 2,60% | - |
| 05.05.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -2,33% | - |
| 04.05.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 1,93% | - |
| 30.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,32% | - |
| 29.04.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 1,36% | - |
| 28.04.2026 | 13,92 | 13,92 | 13,92 | 13,92 | -0,71% | - |
| 27.04.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 2,04% | - |
| 24.04.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -1,15% | - |
| 23.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,64% | - |
| 22.04.2026 | 13,99 | 13,99 | 13,99 | 13,99 | -2,24% | - |
| 21.04.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 0,56% | - |
| 20.04.2026 | 14,23 | 14,23 | 14,23 | 14,23 | 4,48% | - |
| 17.04.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -4,02% | - |
| 16.04.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 1,36% | - |
| 15.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 7,20% | - |
| 14.04.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 2,11% | - |
| 13.04.2026 | 12,79 | 12,79 | 12,79 | 12,79 | -0,54% | - |
| 10.04.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 0,70% | - |
| 09.04.2026 | 12,77 | 12,77 | 12,77 | 12,77 | 4,59% | - |
| 08.04.2026 | 12,21 | 12,21 | 12,21 | 12,21 | 0,25% | - |
| 07.04.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -0,20% | - |
| 02.04.2026 | 12,17 | 12,21 | 12,17 | 12,21 | -3,67% | 5,00 |
| 01.04.2026 | 12,67 | 12,67 | 12,67 | 12,67 | 0,80% | - |
| 31.03.2026 | 12,57 | 12,57 | 12,57 | 12,57 | 1,05% | - |
| 30.03.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -2,93% | - |
| 27.03.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -1,69% | - |
| 26.03.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 2,80% | - |
| 25.03.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 0,32% | - |
| 24.03.2026 | 12,64 | 12,64 | 12,64 | 12,64 | 0,84% | - |
| 23.03.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -2,22% | - |
| 20.03.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -2,51% | - |
| 19.03.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -2,66% | - |
| 18.03.2026 | 13,51 | 13,51 | 13,51 | 13,51 | 2,43% | - |
| 17.03.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -2,33% | - |
| 16.03.2026 | 13,51 | 13,51 | 13,51 | 13,51 | 2,35% | - |
| 13.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,01% | - |
| 12.03.2026 | 13,47 | 13,47 | 13,47 | 13,47 | -4,33% | - |
| 11.03.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -1,85% | - |
| 10.03.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 10,22% | - |
| 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 |