14,861$
-0,26%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 15,50 | 15,76 | 14,89 | 14,90 | -2,68% | 2.035.294,00 |
| 04.11.2026 | 14,69 | 15,53 | 14,61 | 15,31 | 6,47% | 3.289.649,00 |
| 03.11.2026 | 14,21 | 15,06 | 13,61 | 14,38 | 8,28% | 3.175.372,00 |
| 02.11.2026 | 13,52 | 13,52 | 13,01 | 13,28 | 1,76% | 1.841.523,00 |
| 30.10.2026 | 13,06 | 13,26 | 12,83 | 13,05 | 0,93% | 1.520.180,00 |
| 29.10.2026 | 13,51 | 13,69 | 12,92 | 12,93 | -3,36% | 1.646.670,00 |
| 28.10.2026 | 13,31 | 13,73 | 13,30 | 13,38 | -0,67% | 1.534.932,00 |
| 27.10.2026 | 13,37 | 13,74 | 13,26 | 13,47 | 1,43% | 1.483.616,00 |
| 26.10.2026 | 13,40 | 13,67 | 13,11 | 13,28 | -0,82% | 1.440.894,00 |
| 23.10.2026 | 13,60 | 13,76 | 13,21 | 13,39 | -2,83% | 1.330.172,00 |
| 22.10.2026 | 13,75 | 14,06 | 13,60 | 13,78 | 0,51% | 1.188.473,00 |
| 21.10.2026 | 13,80 | 13,85 | 13,54 | 13,71 | -0,44% | 1.396.027,00 |
| 20.10.2026 | 14,05 | 14,23 | 13,66 | 13,77 | -0,79% | 1.409.725,00 |
| 19.10.2026 | 14,50 | 14,58 | 13,70 | 13,88 | -4,93% | 1.704.116,00 |
| 16.10.2026 | 14,68 | 14,89 | 14,46 | 14,60 | 0,21% | 1.237.967,00 |
| 15.10.2026 | 14,21 | 14,71 | 14,21 | 14,57 | 2,68% | 1.634.664,00 |
| 14.10.2026 | 14,27 | 14,45 | 14,01 | 14,19 | -0,14% | 1.695.572,00 |
| 13.10.2026 | 13,67 | 14,28 | 13,61 | 14,21 | 4,41% | 1.708.976,00 |
| 12.10.2026 | 13,07 | 13,79 | 13,02 | 13,61 | 4,45% | 2.096.367,00 |
| 09.10.2026 | 12,90 | 13,08 | 12,72 | 13,03 | 1,64% | 1.488.609,00 |
| 08.10.2026 | 12,70 | 12,89 | 12,65 | 12,82 | 1,34% | 1.589.577,00 |
| 07.10.2026 | 12,58 | 12,85 | 12,55 | 12,65 | 0,56% | 1.535.041,00 |
| 06.10.2026 | 12,60 | 12,82 | 12,55 | 12,58 | 0,64% | 1.075.147,00 |
| 05.10.2026 | 12,56 | 12,64 | 12,34 | 12,50 | -0,48% | 1.030.366,00 |
| 02.10.2026 | 12,32 | 12,63 | 12,30 | 12,56 | 2,28% | 895.538,00 |
| 01.10.2026 | 12,20 | 12,43 | 12,14 | 12,28 | 1,24% | 1.065.769,00 |
| 30.09.2026 | 12,46 | 12,46 | 12,11 | 12,13 | -2,49% | 1.078.333,00 |
| 29.09.2026 | 12,64 | 12,80 | 12,41 | 12,44 | -1,27% | 1.007.295,00 |
| 28.09.2026 | 12,50 | 12,97 | 12,47 | 12,60 | 0,40% | 1.197.890,00 |
| 25.09.2026 | 12,25 | 12,64 | 12,08 | 12,55 | 2,78% | 2.117.115,00 |
| 24.09.2026 | 12,03 | 12,25 | 11,99 | 12,21 | 1,83% | 1.251.276,00 |
| 23.09.2026 | 12,15 | 12,18 | 11,92 | 11,99 | -1,96% | 1.248.777,00 |
| 22.09.2026 | 12,18 | 12,36 | 12,03 | 12,23 | 2,60% | 1.458.490,00 |
| 21.09.2026 | 11,92 | 12,03 | 11,73 | 11,92 | 0,25% | 1.007.987,00 |
| 18.09.2026 | 11,58 | 12,11 | 11,51 | 11,89 | 1,71% | 2.998.311,00 |
| 17.09.2026 | 12,39 | 12,40 | 11,65 | 11,69 | -1,18% | 1.127.165,00 |
| 16.09.2026 | 11,86 | 12,00 | 11,79 | 11,83 | -0,84% | 1.478.724,00 |
| 15.09.2026 | 11,97 | 12,02 | 11,79 | 11,93 | -1,00% | 1.281.136,00 |
| 14.09.2026 | 12,11 | 12,29 | 12,00 | 12,05 | 0,25% | 1.198.884,00 |
| 11.09.2026 | 12,48 | 12,53 | 11,94 | 12,02 | -2,12% | 1.222.203,00 |
| 10.09.2026 | 12,50 | 12,51 | 12,07 | 12,28 | -2,77% | 1.256.196,00 |
| 09.09.2026 | 12,12 | 12,65 | 11,99 | 12,63 | 1,61% | 1.667.978,00 |
| 08.09.2026 | 13,00 | 13,17 | 12,34 | 12,43 | 0,40% | 2.121.952,00 |
| 04.09.2026 | 12,03 | 12,45 | 11,90 | 12,38 | 1,73% | 1.055.847,00 |
| 03.09.2026 | 12,28 | 12,36 | 11,91 | 12,17 | 0,08% | 1.696.651,00 |
| 02.09.2026 | 11,52 | 12,23 | 11,52 | 12,16 | 5,56% | 2.630.556,00 |
| 01.09.2026 | 10,96 | 11,86 | 10,96 | 11,52 | 4,82% | 3.303.807,00 |
| 31.08.2026 | 11,33 | 11,35 | 10,41 | 10,99 | -11,58% | 5.506.197,00 |
| 28.08.2026 | 12,38 | 12,61 | 12,25 | 12,43 | 0,65% | 898.072,00 |
| 27.08.2026 | 12,44 | 12,56 | 12,25 | 12,35 | -0,32% | 1.075.560,00 |
| 26.08.2026 | 12,90 | 13,00 | 12,31 | 12,39 | -4,10% | 1.058.301,00 |
| 25.08.2026 | 12,57 | 12,95 | 12,43 | 12,92 | 2,70% | 1.190.935,00 |
| 24.08.2026 | 12,68 | 12,89 | 12,55 | 12,58 | -0,55% | 1.495.273,00 |
| 21.08.2026 | 12,19 | 12,75 | 12,09 | 12,65 | 4,12% | 1.547.925,00 |
| 20.08.2026 | 12,16 | 12,32 | 11,93 | 12,15 | -2,41% | 1.215.534,00 |
| 19.08.2026 | 12,50 | 12,94 | 12,37 | 12,45 | 0,89% | 1.429.086,00 |
| 18.08.2026 | 12,10 | 12,54 | 11,96 | 12,34 | 2,92% | 1.467.427,00 |
| 17.08.2026 | 12,17 | 12,17 | 11,83 | 11,99 | -2,76% | 1.381.182,00 |
| 14.08.2026 | 12,11 | 12,42 | 12,08 | 12,33 | 1,31% | 1.097.880,00 |
| 13.08.2026 | 11,80 | 12,24 | 11,75 | 12,17 | 4,11% | 1.281.047,00 |
| 12.08.2026 | 11,64 | 11,85 | 11,63 | 11,69 | -0,43% | 1.547.805,00 |
| 11.08.2026 | 11,57 | 11,81 | 11,43 | 11,74 | 1,91% | 1.799.481,00 |
| 10.08.2026 | 12,07 | 12,07 | 11,49 | 11,52 | -6,72% | 1.894.691,00 |
| 07.08.2026 | 11,60 | 12,36 | 11,49 | 12,35 | 7,30% | 2.321.126,00 |
| 06.08.2026 | 11,55 | 12,80 | 11,30 | 11,51 | -8,65% | 4.170.986,00 |
| 05.08.2026 | 12,61 | 12,90 | 12,38 | 12,60 | -1,56% | 2.167.751,00 |
| 04.08.2026 | 12,70 | 12,99 | 12,58 | 12,80 | 0,55% | 1.065.755,00 |
| 03.08.2026 | 12,73 | 12,85 | 12,54 | 12,73 | 2,50% | 1.090.790,00 |
| 31.07.2026 | 12,25 | 12,45 | 12,06 | 12,42 | -0,16% | 1.104.751,00 |
| 30.07.2026 | 12,38 | 12,61 | 12,22 | 12,44 | -0,56% | 910.145,00 |
| 29.07.2026 | 12,21 | 12,57 | 12,21 | 12,51 | -0,24% | 890.363,00 |
| 28.07.2026 | 12,35 | 12,64 | 12,27 | 12,54 | 2,96% | 941.658,00 |
| 27.07.2026 | 12,04 | 12,29 | 11,94 | 12,18 | 2,44% | 1.349.749,00 |
| 24.07.2026 | 11,81 | 12,07 | 11,74 | 11,89 | 0,76% | 940.911,00 |
| 23.07.2026 | 12,00 | 12,04 | 11,62 | 11,80 | -3,20% | 1.463.366,00 |
| 22.07.2026 | 12,02 | 12,34 | 11,98 | 12,19 | 1,25% | 1.301.880,00 |
| 21.07.2026 | 12,24 | 12,44 | 11,96 | 12,04 | -1,79% | 848.388,00 |
| 20.07.2026 | 12,11 | 12,32 | 11,90 | 12,26 | 2,25% | 1.257.892,00 |
| 17.07.2026 | 12,22 | 12,26 | 11,96 | 11,99 | -3,07% | 1.477.666,00 |
| 16.07.2026 | 12,66 | 12,70 | 12,26 | 12,37 | -0,80% | 1.304.458,00 |
| 15.07.2026 | 12,26 | 12,83 | 12,24 | 12,47 | 1,88% | 1.935.234,00 |
| 14.07.2026 | 13,11 | 13,26 | 12,19 | 12,24 | -6,56% | 3.297.056,00 |
| 13.07.2026 | 13,09 | 13,16 | 12,76 | 13,10 | -0,38% | 1.209.039,00 |
| 10.07.2026 | 12,95 | 13,28 | 12,79 | 13,15 | 1,94% | 1.299.440,00 |
| 09.07.2026 | 12,48 | 12,99 | 12,48 | 12,90 | 2,63% | 1.180.539,00 |
| 08.07.2026 | 13,03 | 13,14 | 12,45 | 12,57 | -4,34% | 1.834.894,00 |
| 07.07.2026 | 13,03 | 13,47 | 12,94 | 13,14 | 2,10% | 1.418.164,00 |
| 06.07.2026 | 13,00 | 13,20 | 12,61 | 12,87 | -1,83% | 1.187.827,00 |
| 02.07.2026 | 13,24 | 13,33 | 12,83 | 13,11 | 0,92% | 1.197.598,00 |
| 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 |