6,560$
0,92%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 8,46 | 8,72 | 8,23 | 8,46 | 3,30% | 2.458.548,00 |
| 05.11.2024 | 8,14 | 8,23 | 7,96 | 8,19 | -0,49% | 2.872.860,00 |
| 04.11.2024 | 7,85 | 8,30 | 7,85 | 8,23 | 5,11% | 3.662.150,00 |
| 01.11.2024 | 7,68 | 8,32 | 7,48 | 7,83 | 3,71% | 5.074.815,00 |
| 31.10.2024 | 7,29 | 8,10 | 7,18 | 7,55 | 10,87% | 9.775.127,00 |
| 30.10.2024 | 6,99 | 6,99 | 6,75 | 6,81 | -2,16% | 3.351.706,00 |
| 29.10.2024 | 6,90 | 7,04 | 6,85 | 6,96 | 0,29% | 1.968.075,00 |
| 28.10.2024 | 6,80 | 7,10 | 6,79 | 6,94 | 3,12% | 2.017.716,00 |
| 25.10.2024 | 6,94 | 7,00 | 6,71 | 6,73 | -2,60% | 1.046.156,00 |
| 24.10.2024 | 7,00 | 7,00 | 6,80 | 6,91 | -1,00% | 1.414.372,00 |
| 23.10.2024 | 6,80 | 7,05 | 6,74 | 6,98 | 2,50% | 2.074.781,00 |
| 22.10.2024 | 6,83 | 6,87 | 6,73 | 6,81 | -0,44% | 797.046,00 |
| 21.10.2024 | 7,02 | 7,02 | 6,75 | 6,84 | -2,29% | 1.301.960,00 |
| 18.10.2024 | 6,93 | 7,19 | 6,90 | 7,00 | 1,45% | 1.647.417,00 |
| 17.10.2024 | 7,02 | 7,03 | 6,73 | 6,90 | -1,43% | 1.429.387,00 |
| 16.10.2024 | 6,87 | 7,03 | 6,86 | 7,00 | 2,19% | 1.324.127,00 |
| 15.10.2024 | 6,75 | 7,04 | 6,71 | 6,85 | 0,74% | 1.062.554,00 |
| 14.10.2024 | 6,81 | 6,90 | 6,76 | 6,80 | -0,73% | 1.054.207,00 |
| 11.10.2024 | 7,16 | 7,24 | 6,83 | 6,85 | -4,73% | 1.971.123,00 |
| 10.10.2024 | 7,10 | 7,22 | 7,01 | 7,19 | 0,70% | 2.493.360,00 |
| 09.10.2024 | 7,13 | 7,36 | 7,11 | 7,14 | 0,42% | 1.250.664,00 |
| 08.10.2024 | 6,92 | 7,17 | 6,80 | 7,11 | 2,16% | 1.205.333,00 |
| 07.10.2024 | 6,94 | 7,00 | 6,81 | 6,96 | -0,57% | 1.171.549,00 |
| 04.10.2024 | 6,92 | 7,13 | 6,80 | 7,00 | 2,79% | 987.272,00 |
| 03.10.2024 | 6,82 | 6,86 | 6,59 | 6,81 | -0,15% | 1.461.055,00 |
| 02.10.2024 | 6,99 | 7,04 | 6,81 | 6,82 | -2,85% | 1.486.108,00 |
| 01.10.2024 | 7,11 | 7,17 | 6,84 | 7,02 | -2,36% | 2.387.000,00 |
| 30.09.2024 | 7,38 | 7,50 | 7,17 | 7,19 | -2,97% | 1.313.351,00 |
| 27.09.2024 | 7,56 | 7,63 | 7,38 | 7,41 | -0,13% | 1.198.954,00 |
| 26.09.2024 | 7,45 | 7,62 | 7,36 | 7,42 | 1,37% | 2.667.823,00 |
| 25.09.2024 | 7,59 | 7,62 | 7,22 | 7,32 | -3,68% | 1.262.893,00 |
| 24.09.2024 | 7,68 | 7,77 | 7,45 | 7,60 | 0,66% | 1.183.529,00 |
| 23.09.2024 | 7,19 | 7,58 | 7,12 | 7,55 | 4,57% | 2.181.464,00 |
| 20.09.2024 | 7,04 | 7,29 | 6,88 | 7,22 | 2,70% | 2.348.868,00 |
| 19.09.2024 | 7,24 | 7,26 | 7,02 | 7,03 | 0,29% | 1.365.460,00 |
| 18.09.2024 | 7,03 | 7,38 | 6,98 | 7,01 | -1,27% | 1.922.700,00 |
| 17.09.2024 | 7,17 | 7,27 | 7,05 | 7,10 | 0,57% | 2.398.728,00 |
| 16.09.2024 | 7,39 | 7,46 | 7,06 | 7,06 | -4,85% | 1.487.701,00 |
| 13.09.2024 | 7,44 | 7,61 | 7,29 | 7,42 | 1,78% | 2.639.141,00 |
| 12.09.2024 | 7,27 | 7,42 | 7,13 | 7,29 | 1,11% | 1.196.359,00 |
| 11.09.2024 | 7,11 | 7,21 | 6,98 | 7,21 | 0,42% | 2.099.401,00 |
| 10.09.2024 | 6,97 | 7,23 | 6,89 | 7,18 | 5,28% | 2.212.062,00 |
| 09.09.2024 | 7,53 | 7,54 | 6,82 | 6,82 | -9,43% | 2.804.265,00 |
| 06.09.2024 | 7,96 | 7,98 | 7,51 | 7,53 | -5,40% | 1.399.098,00 |
| 05.09.2024 | 8,27 | 8,35 | 7,92 | 7,96 | -3,05% | 1.391.963,00 |
| 04.09.2024 | 7,99 | 8,26 | 7,94 | 8,21 | 1,86% | 1.926.792,00 |
| 03.09.2024 | 8,00 | 8,10 | 7,82 | 8,06 | -1,23% | 1.849.774,00 |
| 30.08.2024 | 8,56 | 8,62 | 8,11 | 8,16 | -3,77% | 2.112.046,00 |
| 29.08.2024 | 8,56 | 8,79 | 8,34 | 8,48 | 0,00% | 1.456.912,00 |
| 28.08.2024 | 8,65 | 8,65 | 8,22 | 8,48 | 1,07% | 1.351.022,00 |
| 27.08.2024 | 8,56 | 8,61 | 8,28 | 8,39 | -2,33% | 1.755.656,00 |
| 26.08.2024 | 8,72 | 8,76 | 8,46 | 8,59 | -0,69% | 1.804.264,00 |