12,869$
-0,93%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 13,18 | 13,30 | 12,91 | 12,93 | -0,48% | - |
| 01.07.2026 | 12,96 | 13,31 | 12,84 | 12,99 | -1,22% | 2.028.371,00 |
| 30.06.2026 | 12,81 | 13,20 | 12,52 | 13,15 | 2,81% | 1.702.829,00 |
| 29.06.2026 | 12,55 | 12,80 | 12,22 | 12,79 | 1,99% | 1.669.408,00 |
| 26.06.2026 | 11,95 | 12,55 | 11,92 | 12,54 | 4,76% | 4.478.271,00 |
| 25.06.2026 | 12,53 | 12,55 | 11,81 | 11,97 | -4,01% | 2.459.604,00 |
| 24.06.2026 | 12,43 | 12,67 | 12,28 | 12,47 | 1,71% | 1.393.632,00 |
| 23.06.2026 | 12,08 | 12,42 | 12,01 | 12,26 | 1,07% | 1.347.265,00 |
| 22.06.2026 | 11,83 | 12,39 | 11,83 | 12,13 | 2,02% | 1.652.780,00 |
| 19.06.2026 | 11,89 | 11,90 | 11,88 | 11,89 | -0,08% | - |
| 18.06.2026 | 11,66 | 12,10 | 11,66 | 11,90 | 2,41% | 2.936.370,00 |
| 17.06.2026 | 11,85 | 11,96 | 11,45 | 11,62 | -1,69% | 1.357.090,00 |
| 16.06.2026 | 12,02 | 12,14 | 11,68 | 11,82 | -1,25% | 1.625.064,00 |
| 15.06.2026 | 12,30 | 12,82 | 11,93 | 11,97 | -0,99% | 1.767.974,00 |
| 12.06.2026 | 12,34 | 12,49 | 11,81 | 12,09 | -0,90% | 1.481.052,00 |
| 11.06.2026 | 11,35 | 12,20 | 11,32 | 12,20 | 7,77% | 1.687.862,00 |
| 10.06.2026 | 11,37 | 11,60 | 11,28 | 11,32 | 0,18% | 1.446.574,00 |
| 09.06.2026 | 11,51 | 11,71 | 11,18 | 11,30 | -0,35% | 1.216.682,00 |
| 08.06.2026 | 11,41 | 11,62 | 11,33 | 11,34 | -0,79% | 1.300.560,00 |
| 05.06.2026 | 11,46 | 11,65 | 11,33 | 11,43 | 0,35% | 1.768.708,00 |
| 04.06.2026 | 11,61 | 11,75 | 11,18 | 11,39 | 0,00% | 1.393.994,00 |
| 03.06.2026 | 11,83 | 11,89 | 11,19 | 11,39 | -5,00% | 1.674.081,00 |
| 02.06.2026 | 12,11 | 12,41 | 11,95 | 11,99 | 0,76% | 1.620.930,00 |
| 01.06.2026 | 11,86 | 11,94 | 11,39 | 11,90 | -0,50% | 2.180.285,00 |
| 29.05.2026 | 12,47 | 12,54 | 11,90 | 11,96 | -4,63% | 2.342.838,00 |
| 28.05.2026 | 12,23 | 12,72 | 12,17 | 12,54 | 2,03% | 1.402.079,00 |
| 27.05.2026 | 12,08 | 12,64 | 12,08 | 12,29 | 1,40% | 1.793.713,00 |
| 26.05.2026 | 12,41 | 12,54 | 12,10 | 12,12 | -2,49% | 1.336.244,00 |
| 22.05.2026 | 12,76 | 12,94 | 12,41 | 12,43 | -2,05% | 871.021,00 |
| 21.05.2026 | 12,32 | 12,70 | 12,17 | 12,69 | 0,95% | 1.198.319,00 |
| 20.05.2026 | 12,29 | 12,75 | 12,28 | 12,57 | 3,37% | 1.468.402,00 |
| 19.05.2026 | 12,48 | 12,57 | 12,10 | 12,16 | -3,42% | 1.392.154,00 |
| 18.05.2026 | 12,82 | 13,20 | 12,58 | 12,59 | -1,87% | 1.312.646,00 |
| 15.05.2026 | 12,92 | 13,22 | 12,70 | 12,83 | -1,53% | 1.459.936,00 |
| 14.05.2026 | 13,13 | 13,29 | 13,00 | 13,03 | 0,23% | 1.094.744,00 |
| 13.05.2026 | 13,46 | 13,46 | 12,85 | 13,00 | -4,62% | 1.637.530,00 |
| 12.05.2026 | 13,45 | 13,65 | 13,25 | 13,63 | 0,89% | 1.901.334,00 |
| 11.05.2026 | 14,40 | 14,40 | 13,48 | 13,51 | -5,59% | 2.458.834,00 |
| 08.05.2026 | 14,50 | 14,71 | 14,03 | 14,31 | -1,24% | 2.344.976,00 |
| 07.05.2026 | 16,72 | 16,72 | 14,02 | 14,49 | -11,86% | 3.419.510,00 |
| 06.05.2026 | 16,40 | 16,82 | 16,16 | 16,44 | 1,11% | 1.207.015,00 |
| 05.05.2026 | 16,00 | 16,29 | 15,71 | 16,26 | 2,78% | 1.332.572,00 |
| 04.05.2026 | 16,37 | 16,45 | 15,50 | 15,82 | -2,83% | 1.200.408,00 |
| 01.05.2026 | 16,49 | 16,98 | 16,18 | 16,28 | -1,93% | 917.785,00 |
| 30.04.2026 | 15,97 | 16,78 | 15,95 | 16,60 | 3,88% | 946.589,00 |
| 29.04.2026 | 16,39 | 16,53 | 15,86 | 15,98 | -3,91% | 927.985,00 |
| 28.04.2026 | 16,57 | 16,92 | 16,40 | 16,63 | 1,03% | 1.197.078,00 |
| 27.04.2026 | 16,63 | 16,63 | 16,30 | 16,46 | -0,72% | 736.293,00 |
| 24.04.2026 | 16,41 | 16,65 | 16,17 | 16,58 | 2,47% | 970.205,00 |
| 23.04.2026 | 16,40 | 16,67 | 16,05 | 16,18 | -1,94% | 657.945,00 |
| 22.04.2026 | 16,74 | 16,86 | 16,44 | 16,50 | 0,12% | 691.989,00 |
| 21.04.2026 | 16,93 | 17,14 | 16,31 | 16,48 | -2,94% | 975.645,00 |
| 20.04.2026 | 17,00 | 17,03 | 16,66 | 16,98 | -0,24% | 830.131,00 |
| 17.04.2026 | 16,55 | 17,46 | 16,43 | 17,02 | 5,26% | 1.279.502,00 |
| 16.04.2026 | 16,68 | 16,78 | 16,17 | 16,17 | -4,26% | 1.244.568,00 |
| 15.04.2026 | 16,75 | 17,29 | 16,62 | 16,89 | 1,32% | 1.214.906,00 |
| 14.04.2026 | 16,01 | 17,09 | 15,80 | 16,67 | 7,34% | 1.686.498,00 |
| 13.04.2026 | 15,10 | 15,57 | 14,90 | 15,53 | 1,97% | 835.522,00 |
| 10.04.2026 | 15,25 | 15,78 | 15,11 | 15,23 | 0,40% | 980.854,00 |
| 09.04.2026 | 14,92 | 15,30 | 14,82 | 15,17 | 0,73% | 773.964,00 |
| 08.04.2026 | 14,57 | 15,09 | 14,28 | 15,06 | 8,03% | 2.398.442,00 |
| 07.04.2026 | 14,15 | 14,18 | 13,72 | 13,94 | -2,31% | 1.401.202,00 |
| 06.04.2026 | 13,92 | 14,49 | 13,92 | 14,27 | 2,74% | 1.132.108,00 |
| 02.04.2026 | 14,17 | 14,21 | 13,57 | 13,89 | -3,47% | 1.315.590,00 |
| 01.04.2026 | 14,76 | 14,88 | 14,21 | 14,39 | -2,24% | 1.016.032,00 |
| 31.03.2026 | 14,63 | 14,80 | 14,22 | 14,72 | 2,15% | 1.386.264,00 |
| 30.03.2026 | 14,47 | 14,81 | 14,33 | 14,41 | 0,00% | 929.736,00 |
| 27.03.2026 | 14,66 | 14,80 | 14,29 | 14,41 | -2,37% | 1.102.386,00 |
| 26.03.2026 | 15,16 | 15,30 | 14,72 | 14,76 | -3,53% | 1.345.091,00 |
| 25.03.2026 | 14,98 | 15,31 | 14,72 | 15,30 | 4,37% | 898.563,00 |
| 24.03.2026 | 14,50 | 14,85 | 14,44 | 14,66 | -0,48% | 976.938,00 |
| 23.03.2026 | 14,97 | 15,20 | 14,67 | 14,73 | 0,14% | 1.602.276,00 |
| 20.03.2026 | 14,85 | 15,12 | 14,35 | 14,71 | -1,21% | 3.388.607,00 |
| 19.03.2026 | 14,92 | 15,23 | 14,58 | 14,89 | -1,52% | 1.273.017,00 |
| 18.03.2026 | 15,36 | 15,40 | 15,05 | 15,12 | -2,77% | 767.330,00 |
| 17.03.2026 | 15,45 | 15,80 | 15,45 | 15,55 | 1,70% | 769.641,00 |
| 16.03.2026 | 15,58 | 15,84 | 15,20 | 15,29 | -0,65% | 1.092.833,00 |
| 13.03.2026 | 15,24 | 15,55 | 15,12 | 15,39 | 1,12% | 1.173.031,00 |
| 12.03.2026 | 15,50 | 15,65 | 15,13 | 15,22 | -3,30% | 861.696,00 |
| 11.03.2026 | 16,30 | 16,39 | 15,60 | 15,74 | -3,97% | 1.032.005,00 |
| 10.03.2026 | 16,63 | 16,92 | 16,24 | 16,39 | -1,86% | 1.519.833,00 |
| 09.03.2026 | 15,17 | 16,78 | 14,41 | 16,70 | 7,95% | 3.453.947,00 |
| 06.03.2026 | 15,73 | 16,25 | 15,40 | 15,47 | -4,39% | 1.608.865,00 |
| 05.03.2026 | 16,80 | 16,93 | 15,97 | 16,18 | -6,04% | 2.061.367,00 |
| 04.03.2026 | 17,73 | 17,78 | 17,21 | 17,22 | -2,93% | 1.382.125,00 |
| 03.03.2026 | 18,67 | 18,69 | 17,72 | 17,74 | -7,80% | 1.741.446,00 |
| 02.03.2026 | 19,10 | 19,43 | 18,62 | 19,24 | -1,43% | 1.493.103,00 |
| 27.02.2026 | 19,30 | 19,76 | 19,17 | 19,52 | 1,24% | 1.499.696,00 |
| 26.02.2026 | 19,45 | 19,54 | 18,82 | 19,28 | 0,10% | 1.130.345,00 |
| 25.02.2026 | 19,55 | 19,55 | 19,05 | 19,26 | -1,73% | 1.199.559,00 |
| 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 |