14,390€
4,43%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,77 | 14,79 | 13,73 | 14,73 | 6,97% | - |
| 16.04.2026 | 14,35 | 14,41 | 13,76 | 13,77 | -3,91% | - |
| 15.04.2026 | 14,13 | 14,67 | 14,12 | 14,33 | 1,27% | - |
| 14.04.2026 | 13,19 | 14,48 | 13,17 | 14,15 | 7,12% | 6.400,00 |
| 13.04.2026 | 12,94 | 13,23 | 12,83 | 13,21 | 2,32% | - |
| 10.04.2026 | 12,98 | 13,45 | 12,89 | 12,91 | -0,46% | - |
| 09.04.2026 | 12,90 | 13,06 | 12,68 | 12,97 | 0,54% | - |
| 08.04.2026 | 12,21 | 12,93 | 12,20 | 12,90 | 7,23% | - |
| 07.04.2026 | 12,33 | 12,40 | 11,86 | 12,03 | 0,46% | - |
| 02.04.2026 | 12,33 | 12,38 | 11,76 | 11,98 | -3,70% | - |
| 01.04.2026 | 12,75 | 12,82 | 12,24 | 12,44 | -2,39% | - |
| 31.03.2026 | 12,68 | 12,80 | 12,35 | 12,74 | 1,51% | - |
| 30.03.2026 | 12,55 | 12,91 | 12,50 | 12,55 | 0,40% | - |
| 27.03.2026 | 12,82 | 12,84 | 12,43 | 12,50 | -2,95% | - |
| 26.03.2026 | 13,19 | 13,25 | 12,84 | 12,88 | -2,63% | - |
| 25.03.2026 | 12,71 | 13,23 | 12,69 | 13,23 | 4,69% | - |
| 24.03.2026 | 12,70 | 12,80 | 12,48 | 12,64 | -1,13% | - |
| 23.03.2026 | 12,57 | 13,08 | 12,53 | 12,78 | 1,31% | - |
| 20.03.2026 | 12,85 | 13,06 | 12,41 | 12,62 | -1,89% | - |
| 19.03.2026 | 13,20 | 13,22 | 12,61 | 12,86 | -2,43% | - |
| 18.03.2026 | 13,56 | 13,58 | 13,12 | 13,18 | -2,26% | - |
| 17.03.2026 | 13,25 | 13,72 | 13,22 | 13,48 | 1,58% | - |
| 16.03.2026 | 13,56 | 13,79 | 13,21 | 13,27 | -1,66% | - |
| 13.03.2026 | 13,24 | 13,53 | 13,19 | 13,50 | 2,02% | - |
| 12.03.2026 | 13,52 | 13,58 | 13,14 | 13,23 | -2,74% | - |
| 11.03.2026 | 14,10 | 14,15 | 13,48 | 13,60 | -3,48% | - |
| 10.03.2026 | 14,42 | 14,52 | 13,94 | 14,09 | -2,37% | 24.510,00 |
| 09.03.2026 | 13,16 | 14,45 | 12,45 | 14,44 | 7,04% | - |
| 06.03.2026 | 13,96 | 14,03 | 13,47 | 13,49 | -3,26% | - |
| 05.03.2026 | 14,80 | 15,06 | 13,78 | 13,94 | -5,81% | - |
| 04.03.2026 | 15,20 | 15,43 | 14,79 | 14,80 | -3,14% | 9.250,00 |
| 03.03.2026 | 16,35 | 16,42 | 15,26 | 15,28 | -7,08% | - |
| 02.03.2026 | 16,44 | 16,60 | 15,92 | 16,45 | -0,41% | 190,00 |
| 27.02.2026 | 16,36 | 16,72 | 16,15 | 16,51 | 1,57% | - |
| 26.02.2026 | 16,27 | 16,38 | 15,96 | 16,26 | -0,39% | - |
| 25.02.2026 | 16,60 | 16,72 | 16,16 | 16,32 | -1,90% | 3.600,00 |
| 24.02.2026 | 16,83 | 17,05 | 16,38 | 16,64 | -0,89% | 625,00 |
| 23.02.2026 | 16,69 | 17,21 | 16,28 | 16,79 | -0,89% | 23,00 |
| 20.02.2026 | 16,67 | 16,95 | 16,22 | 16,94 | 1,89% | - |
| 19.02.2026 | 16,01 | 17,19 | 15,50 | 16,62 | 18,23% | 13.556,00 |
| 18.02.2026 | 13,47 | 14,16 | 13,38 | 14,06 | 4,50% | - |
| 17.02.2026 | 13,40 | 13,80 | 13,35 | 13,46 | 0,24% | - |
| 16.02.2026 | 13,41 | 13,47 | 13,40 | 13,42 | 0,21% | - |
| 13.02.2026 | 13,53 | 13,61 | 13,16 | 13,40 | -1,07% | - |
| 12.02.2026 | 13,88 | 14,00 | 13,52 | 13,54 | -2,87% | - |
| 11.02.2026 | 14,02 | 14,26 | 13,81 | 13,94 | -0,68% | - |
| 10.02.2026 | 13,88 | 14,24 | 13,86 | 14,04 | 1,30% | - |
| 09.02.2026 | 14,36 | 14,36 | 13,51 | 13,86 | -3,55% | - |
| 06.02.2026 | 14,13 | 14,41 | 14,07 | 14,37 | 1,38% | - |
| 05.02.2026 | 14,35 | 14,35 | 14,01 | 14,17 | -0,67% | - |
| 04.02.2026 | 14,36 | 14,62 | 14,19 | 14,27 | 0,00% | - |
| 03.02.2026 | 14,74 | 15,16 | 14,25 | 14,27 | -3,29% | - |
| 02.02.2026 | 14,42 | 14,93 | 14,40 | 14,75 | 1,48% | - |
| 30.01.2026 | 14,15 | 14,82 | 14,08 | 14,54 | 2,43% | - |
| 29.01.2026 | 13,80 | 14,28 | 13,76 | 14,19 | 2,71% | - |
| 28.01.2026 | 14,13 | 14,19 | 13,73 | 13,82 | -1,32% | - |
| 27.01.2026 | 14,18 | 14,26 | 13,80 | 14,00 | -1,23% | 25.100,00 |
| 26.01.2026 | 14,02 | 14,24 | 13,87 | 14,18 | 0,46% | - |
| 23.01.2026 | 14,43 | 14,53 | 13,81 | 14,11 | -1,98% | - |
| 22.01.2026 | 14,95 | 15,06 | 14,34 | 14,40 | -2,74% | - |
| 21.01.2026 | 14,47 | 14,91 | 14,36 | 14,80 | 2,42% | - |
| 20.01.2026 | 14,31 | 14,63 | 14,15 | 14,45 | -0,09% | - |
| 19.01.2026 | 14,42 | 14,50 | 14,39 | 14,46 | -1,11% | - |
| 16.01.2026 | 14,34 | 14,75 | 14,14 | 14,63 | 1,85% | - |
| 15.01.2026 | 13,64 | 14,49 | 13,54 | 14,36 | 5,39% | - |
| 14.01.2026 | 13,37 | 13,72 | 13,30 | 13,63 | 2,48% | - |
| 13.01.2026 | 13,12 | 13,33 | 13,00 | 13,30 | 1,37% | - |
| 12.01.2026 | 12,65 | 13,23 | 12,59 | 13,12 | 2,14% | - |
| 09.01.2026 | 12,59 | 12,90 | 12,50 | 12,84 | 2,43% | - |
| 08.01.2026 | 12,16 | 12,57 | 12,16 | 12,54 | 3,81% | - |
| 07.01.2026 | 12,07 | 12,13 | 11,79 | 12,08 | 0,71% | 12.177,00 |
| 06.01.2026 | 11,00 | 12,17 | 10,98 | 11,99 | 9,15% | - |
| 05.01.2026 | 10,99 | 11,20 | 10,83 | 10,99 | -0,14% | - |
| 02.01.2026 | 10,98 | 11,12 | 10,82 | 11,00 | 2,52% | - |
| 30.12.2025 | 10,83 | 10,93 | 10,73 | 10,73 | -1,36% | - |
| 29.12.2025 | 11,32 | 11,54 | 10,88 | 10,88 | -6,85% | - |
| 23.12.2025 | 11,48 | 11,75 | 11,43 | 11,68 | 0,15% | - |
| 22.12.2025 | 11,95 | 11,98 | 11,62 | 11,66 | -4,78% | - |
| 19.12.2025 | 12,11 | 12,25 | 11,67 | 12,25 | 0,78% | 3,00 |
| 18.12.2025 | 12,19 | 12,29 | 12,00 | 12,15 | -0,41% | - |
| 17.12.2025 | 12,35 | 12,51 | 12,11 | 12,20 | -2,15% | - |
| 16.12.2025 | 12,66 | 12,69 | 12,34 | 12,47 | -1,35% | - |
| 15.12.2025 | 12,58 | 12,92 | 12,41 | 12,64 | 0,84% | - |
| 12.12.2025 | 12,09 | 12,81 | 12,05 | 12,53 | 5,14% | - |
| 11.12.2025 | 11,55 | 12,02 | 11,28 | 11,92 | 4,88% | - |
| 10.12.2025 | 10,82 | 11,53 | 10,60 | 11,37 | 4,67% | - |
| 09.12.2025 | 10,16 | 10,87 | 10,08 | 10,86 | 8,55% | - |
| 08.12.2025 | 10,47 | 10,50 | 9,97 | 10,00 | -3,35% | - |
| 05.12.2025 | 10,37 | 10,49 | 10,18 | 10,35 | -0,46% | - |
| 04.12.2025 | 10,69 | 10,77 | 10,37 | 10,40 | -2,50% | - |
| 03.12.2025 | 10,70 | 10,86 | 10,51 | 10,67 | 0,14% | - |
| 02.12.2025 | 10,87 | 10,98 | 10,53 | 10,65 | -2,65% | - |
| 01.12.2025 | 10,93 | 11,16 | 10,71 | 10,94 | 0,23% | - |
| 28.11.2025 | 11,53 | 11,60 | 10,89 | 10,92 | -5,15% | - |
| 27.11.2025 | 11,51 | 11,52 | 11,50 | 11,51 | 1,84% | - |
| 26.11.2025 | 10,23 | 11,48 | 10,20 | 11,30 | 11,06% | - |
| 25.11.2025 | 10,36 | 10,45 | 10,05 | 10,18 | -1,60% | - |
| 24.11.2025 | 10,43 | 10,56 | 10,19 | 10,34 | 23,36% | - |
| 21.11.2025 | 8,37 | 10,48 | 8,35 | 8,38 | 2,02% | 200,00 |
| 20.11.2025 | 8,06 | 8,34 | 7,94 | 8,22 | 4,25% | - |