8,489$
-3,87%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 8,67 | 8,93 | 8,59 | 8,83 | 0,23% | 1.138.061,00 |
| 01.04.2025 | 8,66 | 8,81 | 8,46 | 8,81 | 2,09% | 1.058.027,00 |
| 31.03.2025 | 8,41 | 8,85 | 8,16 | 8,63 | 0,70% | 2.141.203,00 |
| 28.03.2025 | 8,59 | 8,65 | 8,33 | 8,57 | -0,58% | 1.012.978,00 |
| 27.03.2025 | 8,34 | 8,66 | 8,25 | 8,62 | 3,11% | 1.095.086,00 |
| 26.03.2025 | 8,25 | 8,39 | 8,19 | 8,36 | 1,70% | 896.317,00 |
| 25.03.2025 | 8,25 | 8,41 | 8,13 | 8,22 | 1,61% | 1.502.631,00 |
| 24.03.2025 | 8,45 | 8,60 | 8,07 | 8,09 | -4,03% | 1.624.078,00 |
| 21.03.2025 | 8,22 | 8,87 | 8,10 | 8,43 | 5,51% | 3.714.731,00 |
| 20.03.2025 | 7,71 | 8,08 | 7,63 | 7,99 | 1,91% | 1.735.250,00 |
| 19.03.2025 | 8,14 | 8,36 | 7,77 | 7,84 | -4,27% | 1.388.933,00 |
| 18.03.2025 | 8,52 | 8,56 | 8,16 | 8,19 | -3,08% | 1.697.828,00 |
| 17.03.2025 | 8,05 | 8,55 | 8,05 | 8,45 | 4,97% | 1.757.591,00 |
| 14.03.2025 | 8,17 | 8,26 | 7,77 | 8,05 | -0,25% | 1.765.965,00 |
| 13.03.2025 | 8,52 | 8,68 | 8,00 | 8,07 | -5,72% | 1.609.035,00 |
| 12.03.2025 | 8,52 | 8,75 | 8,29 | 8,56 | 0,47% | 2.420.696,00 |
| 11.03.2025 | 8,81 | 8,84 | 8,37 | 8,52 | -4,38% | 1.816.821,00 |
| 10.03.2025 | 8,84 | 9,18 | 8,67 | 8,91 | 0,45% | 2.110.217,00 |
| 07.03.2025 | 8,76 | 9,23 | 8,76 | 8,87 | 0,57% | 3.025.448,00 |
| 06.03.2025 | 8,77 | 8,88 | 8,48 | 8,82 | 2,08% | 2.356.520,00 |
| 05.03.2025 | 8,16 | 8,70 | 8,16 | 8,64 | 6,27% | 2.270.510,00 |
| 04.03.2025 | 8,09 | 8,29 | 7,83 | 8,13 | 0,25% | 2.611.793,00 |
| 03.03.2025 | 8,35 | 8,54 | 8,10 | 8,11 | -2,29% | 2.814.776,00 |
| 28.02.2025 | 8,18 | 8,32 | 8,10 | 8,30 | 0,48% | 2.173.099,00 |
| 27.02.2025 | 8,56 | 8,62 | 8,17 | 8,26 | -4,18% | 2.390.668,00 |
| 26.02.2025 | 8,48 | 8,79 | 8,25 | 8,62 | 3,98% | 2.404.956,00 |
| 25.02.2025 | 8,68 | 8,85 | 8,03 | 8,29 | -4,71% | 3.224.838,00 |
| 24.02.2025 | 8,11 | 8,90 | 8,10 | 8,70 | 4,69% | 5.203.231,00 |
| 21.02.2025 | 7,81 | 8,35 | 7,46 | 8,31 | 3,62% | 6.122.315,00 |
| 20.02.2025 | 7,23 | 8,40 | 6,78 | 8,02 | 42,70% | 23.903.769,00 |
| 19.02.2025 | 5,80 | 5,84 | 5,57 | 5,62 | -2,94% | 3.670.099,00 |
| 18.02.2025 | 5,68 | 6,30 | 5,65 | 5,79 | 2,21% | 4.024.484,00 |
| 17.02.2025 | 5,67 | 5,67 | 5,66 | 5,66 | 0,80% | - |
| 14.02.2025 | 5,50 | 5,90 | 5,50 | 5,62 | 7,66% | 4.524.172,00 |
| 13.02.2025 | 5,15 | 5,23 | 5,10 | 5,22 | 2,15% | 2.375.213,00 |
| 12.02.2025 | 5,16 | 5,19 | 5,04 | 5,11 | -2,48% | 1.708.897,00 |
| 11.02.2025 | 5,15 | 5,27 | 5,13 | 5,24 | 0,00% | 1.726.997,00 |
| 10.02.2025 | 5,37 | 5,42 | 5,18 | 5,24 | -1,87% | 1.972.092,00 |
| 07.02.2025 | 5,36 | 5,43 | 5,27 | 5,34 | -0,56% | 1.482.662,00 |
| 06.02.2025 | 5,48 | 5,60 | 5,36 | 5,37 | -0,74% | 1.310.399,00 |
| 05.02.2025 | 5,43 | 5,57 | 5,40 | 5,41 | 0,37% | 1.517.864,00 |
| 04.02.2025 | 5,28 | 5,41 | 5,18 | 5,39 | 1,70% | 1.771.539,00 |
| 03.02.2025 | 5,35 | 5,42 | 5,26 | 5,30 | -2,93% | 2.564.355,00 |
| 31.01.2025 | 5,70 | 5,73 | 5,41 | 5,46 | -4,21% | 3.176.905,00 |
| 30.01.2025 | 5,81 | 5,88 | 5,66 | 5,70 | -1,21% | 2.349.534,00 |
| 29.01.2025 | 5,97 | 6,02 | 5,68 | 5,77 | -3,19% | 2.680.829,00 |
| 28.01.2025 | 6,45 | 6,46 | 5,95 | 5,96 | -8,45% | 3.034.231,00 |
| 27.01.2025 | 6,53 | 6,71 | 6,49 | 6,51 | 0,93% | 2.135.223,00 |
| 24.01.2025 | 6,50 | 6,60 | 6,39 | 6,45 | -0,46% | 1.549.239,00 |
| 23.01.2025 | 6,53 | 6,61 | 6,36 | 6,48 | -0,61% | 1.584.873,00 |
| 22.01.2025 | 6,62 | 6,65 | 6,49 | 6,52 | -0,91% | 1.475.001,00 |
| 21.01.2025 | 6,63 | 6,75 | 6,51 | 6,58 | 0,15% | 1.885.284,00 |
| 17.01.2025 | 6,59 | 6,70 | 6,46 | 6,57 | 1,08% | 1.045.516,00 |
| 16.01.2025 | 6,42 | 6,52 | 6,24 | 6,50 | 1,40% | 993.718,00 |
| 15.01.2025 | 6,33 | 6,48 | 6,24 | 6,41 | 3,72% | 1.390.642,00 |
| 14.01.2025 | 6,50 | 6,54 | 6,05 | 6,18 | -4,33% | 2.754.895,00 |
| 13.01.2025 | 6,58 | 6,59 | 6,41 | 6,46 | -1,97% | 1.720.771,00 |
| 10.01.2025 | 6,51 | 6,63 | 6,50 | 6,59 | -0,75% | 1.611.364,00 |
| 08.01.2025 | 6,68 | 6,70 | 6,48 | 6,64 | -0,45% | 2.153.196,00 |
| 07.01.2025 | 6,80 | 6,95 | 6,64 | 6,67 | -1,48% | 1.787.396,00 |
| 06.01.2025 | 6,80 | 7,01 | 6,71 | 6,77 | 0,45% | 2.342.686,00 |
| 03.01.2025 | 6,73 | 6,88 | 6,62 | 6,74 | 0,90% | 1.632.424,00 |
| 02.01.2025 | 6,74 | 6,87 | 6,65 | 6,68 | -0,15% | 1.278.370,00 |
| 31.12.2024 | 6,78 | 6,86 | 6,63 | 6,69 | -0,45% | 1.663.049,00 |
| 30.12.2024 | 6,66 | 6,83 | 6,60 | 6,72 | 0,30% | 2.070.585,00 |
| 27.12.2024 | 6,60 | 6,82 | 6,60 | 6,70 | 1,52% | 2.100.505,00 |
| 26.12.2024 | 6,27 | 6,78 | 6,27 | 6,60 | 3,94% | 2.596.370,00 |
| 24.12.2024 | 6,32 | 6,37 | 6,23 | 6,35 | 0,32% | 864.450,00 |
| 23.12.2024 | 6,39 | 6,46 | 6,21 | 6,33 | -2,31% | 4.034.655,00 |
| 20.12.2024 | 6,46 | 6,76 | 6,35 | 6,48 | 0,31% | 4.508.423,00 |
| 19.12.2024 | 7,19 | 7,23 | 6,43 | 6,46 | -9,01% | 4.315.931,00 |
| 18.12.2024 | 7,18 | 7,50 | 7,04 | 7,10 | -0,28% | 2.851.712,00 |
| 17.12.2024 | 7,16 | 7,18 | 6,98 | 7,12 | -0,84% | 3.389.966,00 |
| 16.12.2024 | 7,49 | 7,57 | 7,17 | 7,18 | -4,01% | 1.391.487,00 |
| 13.12.2024 | 7,55 | 7,58 | 7,12 | 7,48 | -1,45% | 5.108.438,00 |
| 12.12.2024 | 7,60 | 7,72 | 7,56 | 7,59 | -0,91% | 4.470.532,00 |
| 11.12.2024 | 7,85 | 7,86 | 7,48 | 7,66 | -2,17% | 3.181.820,00 |
| 10.12.2024 | 7,89 | 8,01 | 7,69 | 7,83 | -1,26% | 2.386.120,00 |
| 09.12.2024 | 8,00 | 8,25 | 7,89 | 7,93 | -0,38% | 2.313.514,00 |
| 06.12.2024 | 8,26 | 8,33 | 7,73 | 7,96 | -2,33% | 2.956.470,00 |
| 05.12.2024 | 8,00 | 8,45 | 7,98 | 8,15 | 2,52% | 3.029.164,00 |
| 04.12.2024 | 7,78 | 7,96 | 7,71 | 7,95 | 1,92% | 1.498.776,00 |
| 03.12.2024 | 7,88 | 7,93 | 7,68 | 7,80 | -1,39% | 1.645.981,00 |
| 02.12.2024 | 7,88 | 7,98 | 7,67 | 7,91 | 1,80% | 2.113.012,00 |
| 29.11.2024 | 8,00 | 8,00 | 7,74 | 7,77 | -3,36% | 1.140.414,00 |
| 27.11.2024 | 7,91 | 8,10 | 7,81 | 8,04 | 1,77% | 1.534.274,00 |
| 26.11.2024 | 8,62 | 8,70 | 7,85 | 7,90 | -8,46% | 2.527.327,00 |
| 25.11.2024 | 8,58 | 8,98 | 8,56 | 8,63 | 2,49% | 2.434.171,00 |
| 22.11.2024 | 8,52 | 8,70 | 8,41 | 8,42 | -0,94% | 1.834.820,00 |
| 21.11.2024 | 8,47 | 8,56 | 8,19 | 8,50 | 1,07% | 1.962.018,00 |
| 20.11.2024 | 7,79 | 8,50 | 7,69 | 8,41 | 8,94% | 3.213.450,00 |
| 19.11.2024 | 7,84 | 7,88 | 7,62 | 7,72 | -2,03% | 1.769.518,00 |
| 18.11.2024 | 7,93 | 7,99 | 7,68 | 7,88 | -0,63% | 1.362.578,00 |
| 15.11.2024 | 7,78 | 8,03 | 7,69 | 7,93 | 2,85% | 2.283.059,00 |
| 14.11.2024 | 8,45 | 8,49 | 7,66 | 7,71 | -5,98% | 2.982.392,00 |
| 13.11.2024 | 8,19 | 8,35 | 8,11 | 8,20 | 0,00% | 2.872.920,00 |
| 12.11.2024 | 8,67 | 8,67 | 8,18 | 8,20 | -5,42% | 1.713.829,00 |
| 11.11.2024 | 8,57 | 8,81 | 8,52 | 8,67 | 1,88% | 1.498.720,00 |
| 08.11.2024 | 8,36 | 8,62 | 8,25 | 8,51 | 1,67% | 2.208.285,00 |
| 07.11.2024 | 8,45 | 8,66 | 8,31 | 8,37 | -1,06% | 2.559.993,00 |