19,247$
-0,17%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 19,45 | 19,54 | 18,82 | 19,28 | 0,10% | 904,00 |
| 25.02.2026 | 19,45 | 19,55 | 19,05 | 19,26 | -1,73% | 904,00 |
| 24.02.2026 | 19,92 | 20,10 | 19,29 | 19,60 | -0,96% | 1.995.397,00 |
| 23.02.2026 | 20,15 | 20,40 | 19,20 | 19,79 | -0,85% | 1.903.769,00 |
| 20.02.2026 | 19,30 | 19,99 | 19,11 | 19,96 | 1,99% | 2.798.077,00 |
| 19.02.2026 | 18,98 | 20,34 | 18,10 | 19,57 | 18,32% | 7.529.589,00 |
| 18.02.2026 | 15,93 | 16,69 | 15,80 | 16,54 | 3,76% | 3.550.277,00 |
| 17.02.2026 | 15,74 | 16,32 | 15,71 | 15,94 | 0,25% | 1.416.151,00 |
| 13.02.2026 | 16,03 | 16,13 | 15,61 | 15,90 | -1,12% | 1.527.001,00 |
| 12.02.2026 | 16,56 | 16,56 | 16,02 | 16,08 | -2,90% | 1.173.323,00 |
| 11.02.2026 | 16,75 | 16,79 | 16,37 | 16,56 | -0,66% | 1.166.036,00 |
| 10.02.2026 | 16,73 | 16,95 | 16,63 | 16,67 | 0,97% | 1.418.467,00 |
| 09.02.2026 | 16,60 | 16,84 | 16,09 | 16,51 | -2,83% | 1.181.715,00 |
| 06.02.2026 | 16,88 | 17,03 | 16,63 | 16,99 | 1,80% | 1.111.221,00 |
| 05.02.2026 | 16,80 | 16,87 | 16,50 | 16,69 | -1,36% | 836.646,00 |
| 04.02.2026 | 16,96 | 17,28 | 16,73 | 16,92 | -0,12% | 1.485.038,00 |
| 03.02.2026 | 17,33 | 17,93 | 16,82 | 16,94 | -2,64% | 2.490.363,00 |
| 02.02.2026 | 17,34 | 17,59 | 17,23 | 17,40 | 0,93% | 1.131.323,00 |
| 30.01.2026 | 16,72 | 17,60 | 16,68 | 17,24 | 1,53% | 1.216.576,00 |
| 29.01.2026 | 16,61 | 17,08 | 16,51 | 16,98 | 2,97% | 943.624,00 |
| 28.01.2026 | 16,80 | 16,91 | 16,40 | 16,49 | -2,66% | 1.159.162,00 |
| 27.01.2026 | 16,69 | 17,07 | 16,50 | 16,94 | 0,53% | 967.190,00 |
| 26.01.2026 | 16,49 | 16,94 | 16,49 | 16,85 | 1,26% | 834.538,00 |
| 23.01.2026 | 16,87 | 17,07 | 16,22 | 16,64 | -1,77% | 1.731.899,00 |
| 22.01.2026 | 17,34 | 17,67 | 16,83 | 16,94 | -2,31% | 1.712.845,00 |
| 21.01.2026 | 17,11 | 17,43 | 16,84 | 17,34 | 2,42% | 1.965.176,00 |
| 20.01.2026 | 16,60 | 17,00 | 16,54 | 16,93 | 0,72% | 1.348.813,00 |
| 19.01.2026 | 16,82 | 16,84 | 16,79 | 16,81 | -0,95% | - |
| 16.01.2026 | 16,52 | 17,13 | 16,39 | 16,97 | 1,74% | 1.836.579,00 |
| 15.01.2026 | 15,84 | 16,81 | 15,68 | 16,68 | 4,97% | 2.904.718,00 |
| 14.01.2026 | 15,55 | 15,98 | 15,55 | 15,89 | 1,79% | 1.577.078,00 |
| 13.01.2026 | 15,39 | 15,61 | 15,12 | 15,61 | 1,96% | 1.354.271,00 |
| 12.01.2026 | 15,04 | 15,46 | 14,90 | 15,31 | 2,20% | 2.178.223,00 |
| 09.01.2026 | 14,66 | 15,01 | 14,54 | 14,98 | 2,11% | 2.700.737,00 |
| 08.01.2026 | 14,48 | 14,67 | 14,30 | 14,67 | 3,02% | 1.239.782,00 |
| 07.01.2026 | 14,12 | 14,27 | 13,77 | 14,24 | 0,99% | 1.445.829,00 |
| 06.01.2026 | 13,30 | 14,21 | 13,07 | 14,10 | 9,22% | 2.455.220,00 |
| 05.01.2026 | 12,69 | 13,11 | 12,68 | 12,91 | 0,70% | 1.225.819,00 |
| 02.01.2026 | 13,05 | 13,05 | 12,69 | 12,82 | -0,54% | 1.336.955,00 |
| 31.12.2025 | 12,80 | 13,00 | 12,68 | 12,89 | 0,39% | 1.621.588,00 |
| 30.12.2025 | 12,67 | 12,92 | 12,55 | 12,84 | 0,63% | 1.846.392,00 |
| 29.12.2025 | 13,22 | 13,54 | 12,74 | 12,76 | -4,28% | 1.886.600,00 |
| 26.12.2025 | 14,21 | 14,22 | 13,32 | 13,33 | -5,99% | 983.343,00 |
| 24.12.2025 | 13,69 | 14,28 | 13,68 | 14,18 | 3,28% | 2.580.587,00 |
| 23.12.2025 | 13,72 | 13,82 | 13,48 | 13,73 | 0,59% | 1.336.117,00 |
| 22.12.2025 | 14,00 | 14,06 | 13,60 | 13,65 | -2,43% | 1.374.915,00 |
| 19.12.2025 | 14,05 | 14,19 | 13,74 | 13,99 | -1,55% | 2.302.929,00 |
| 18.12.2025 | 14,40 | 14,50 | 14,06 | 14,21 | -0,63% | 1.377.661,00 |
| 17.12.2025 | 14,38 | 14,66 | 14,21 | 14,30 | -1,04% | 1.665.522,00 |
| 16.12.2025 | 14,89 | 14,95 | 14,36 | 14,45 | -3,02% | 2.157.588,00 |
| 15.12.2025 | 14,96 | 15,17 | 14,59 | 14,90 | 1,09% | 5.194.078,00 |
| 12.12.2025 | 14,49 | 15,00 | 14,29 | 14,74 | 4,10% | 2.917.251,00 |
| 11.12.2025 | 13,49 | 14,34 | 13,45 | 14,16 | 4,89% | 3.734.973,00 |
| 10.12.2025 | 12,57 | 13,59 | 12,55 | 13,50 | 7,40% | 3.319.819,00 |
| 09.12.2025 | 11,82 | 12,69 | 11,66 | 12,57 | 6,35% | 1.941.514,00 |
| 08.12.2025 | 12,15 | 12,23 | 11,61 | 11,82 | -3,11% | 1.568.682,00 |
| 05.12.2025 | 11,98 | 12,22 | 11,88 | 12,20 | 0,99% | 1.185.558,00 |
| 04.12.2025 | 12,43 | 12,54 | 12,03 | 12,08 | -2,97% | 1.148.784,00 |
| 03.12.2025 | 12,31 | 12,65 | 12,27 | 12,45 | 0,00% | 1.183.399,00 |
| 02.12.2025 | 12,68 | 12,81 | 12,22 | 12,45 | -1,43% | 1.741.469,00 |
| 01.12.2025 | 12,72 | 12,96 | 12,51 | 12,63 | -0,79% | 1.795.082,00 |
| 28.11.2025 | 13,30 | 13,34 | 12,66 | 12,73 | -4,57% | 1.909.613,00 |
| 26.11.2025 | 12,49 | 13,35 | 12,23 | 13,34 | 12,76% | 4.504.130,00 |
| 25.11.2025 | 11,92 | 12,06 | 11,67 | 11,83 | -1,00% | 1.880.216,00 |
| 24.11.2025 | 11,79 | 12,14 | 11,72 | 11,95 | -0,33% | 2.511.746,00 |
| 21.11.2025 | 9,97 | 12,03 | 9,78 | 11,99 | 24,38% | 7.148.491,00 |
| 20.11.2025 | 9,21 | 9,79 | 9,17 | 9,64 | 4,56% | 2.879.432,00 |
| 19.11.2025 | 8,96 | 9,24 | 8,90 | 9,22 | 3,02% | 1.690.478,00 |
| 18.11.2025 | 8,72 | 9,01 | 8,65 | 8,95 | 1,70% | 1.273.756,00 |
| 17.11.2025 | 9,15 | 9,26 | 8,77 | 8,80 | -4,66% | 1.807.360,00 |
| 14.11.2025 | 9,41 | 9,48 | 9,20 | 9,23 | -2,12% | 1.297.176,00 |
| 13.11.2025 | 9,27 | 9,52 | 9,27 | 9,43 | 1,07% | 1.693.845,00 |
| 12.11.2025 | 9,05 | 9,49 | 8,99 | 9,33 | 2,98% | 1.356.785,00 |
| 11.11.2025 | 9,11 | 9,16 | 8,92 | 9,06 | 0,11% | 1.113.564,00 |
| 10.11.2025 | 9,05 | 9,19 | 8,80 | 9,05 | -0,44% | 1.141.163,00 |
| 07.11.2025 | 9,16 | 9,20 | 8,50 | 9,09 | -1,20% | 2.584.211,00 |
| 06.11.2025 | 8,50 | 9,49 | 8,50 | 9,20 | 11,65% | 4.856.777,00 |
| 05.11.2025 | 8,09 | 8,37 | 7,94 | 8,24 | 3,26% | 2.178.092,00 |
| 04.11.2025 | 7,97 | 8,16 | 7,97 | 7,98 | -1,12% | 1.394.607,00 |
| 03.11.2025 | 8,08 | 8,12 | 7,69 | 8,07 | 0,88% | 1.567.180,00 |
| 31.10.2025 | 7,64 | 8,08 | 7,56 | 8,00 | 3,23% | 2.376.891,00 |
| 30.10.2025 | 7,98 | 8,06 | 7,75 | 7,75 | -3,37% | 1.229.435,00 |
| 29.10.2025 | 8,14 | 8,32 | 7,98 | 8,02 | -1,11% | 1.336.413,00 |
| 28.10.2025 | 8,15 | 8,27 | 8,08 | 8,11 | -1,10% | 1.185.584,00 |
| 27.10.2025 | 8,37 | 8,42 | 8,13 | 8,20 | -1,68% | 1.246.001,00 |
| 24.10.2025 | 8,60 | 8,66 | 8,32 | 8,34 | -2,42% | 999.462,00 |
| 23.10.2025 | 8,74 | 8,74 | 8,52 | 8,55 | -2,32% | - |
| 22.10.2025 | 8,64 | 8,89 | 8,55 | 8,75 | 0,69% | 1.186.464,00 |
| 21.10.2025 | 8,58 | 8,78 | 8,50 | 8,69 | 0,81% | 1.092.140,00 |
| 20.10.2025 | 8,82 | 8,82 | 8,58 | 8,62 | -1,38% | 1.071.392,00 |
| 17.10.2025 | 8,56 | 8,74 | 8,52 | 8,74 | 1,51% | - |
| 16.10.2025 | 8,77 | 8,85 | 8,55 | 8,61 | -1,37% | 1.318.689,00 |
| 15.10.2025 | 8,83 | 8,83 | 8,67 | 8,73 | 0,11% | 1.185.829,00 |
| 14.10.2025 | 8,43 | 8,74 | 8,38 | 8,72 | 1,87% | 1.090.382,00 |
| 13.10.2025 | 8,63 | 8,80 | 8,49 | 8,56 | -0,47% | 1.337.733,00 |
| 10.10.2025 | 9,07 | 9,07 | 8,51 | 8,60 | -4,66% | 1.475.842,00 |
| 09.10.2025 | 9,05 | 9,10 | 8,50 | 9,02 | -1,42% | 1.742.811,00 |
| 08.10.2025 | 8,86 | 9,15 | 8,73 | 9,15 | 3,27% | 1.309.847,00 |
| 07.10.2025 | 8,83 | 8,86 | 8,67 | 8,86 | 0,80% | 927.078,00 |
| 06.10.2025 | 8,67 | 8,85 | 8,54 | 8,79 | 1,50% | 1.110.321,00 |