12,488$
5,56%
Echtzeit-Aktienkurs Herbalife Ltd
Bid:
Ask:
Aktienkurse zur Herbalife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 12,05 | 12,51 | 11,85 | 12,49 | 5,58% | 1.614.537,00 |
| 25.07.2024 | 11,72 | 12,04 | 11,58 | 11,83 | 1,28% | 1.402.937,00 |
| 24.07.2024 | 11,57 | 11,82 | 11,51 | 11,68 | -0,17% | 847.036,00 |
| 23.07.2024 | 11,66 | 11,94 | 11,56 | 11,70 | 0,34% | 1.133.286,00 |
| 22.07.2024 | 11,25 | 11,69 | 10,94 | 11,66 | 4,39% | 1.879.559,00 |
| 19.07.2024 | 11,54 | 11,57 | 11,00 | 11,17 | -3,54% | 6.605.427,00 |
| 18.07.2024 | 11,63 | 11,89 | 11,40 | 11,58 | -1,19% | 3.033.915,00 |
| 17.07.2024 | 11,22 | 11,85 | 11,22 | 11,72 | 3,26% | 2.594.093,00 |
| 16.07.2024 | 11,32 | 11,77 | 11,16 | 11,35 | 0,80% | 1.996.060,00 |
| 15.07.2024 | 10,87 | 11,43 | 10,71 | 11,26 | 4,36% | 1.892.719,00 |
| 12.07.2024 | 10,77 | 11,06 | 10,55 | 10,79 | 1,89% | 1.725.666,00 |
| 11.07.2024 | 10,12 | 10,61 | 10,12 | 10,59 | 6,86% | 1.776.743,00 |
| 10.07.2024 | 9,76 | 9,99 | 9,59 | 9,91 | 1,64% | 1.491.092,00 |
| 09.07.2024 | 10,65 | 10,68 | 9,75 | 9,75 | -8,96% | 2.454.220,00 |
| 08.07.2024 | 11,28 | 11,31 | 10,70 | 10,71 | -4,55% | 1.764.813,00 |
| 05.07.2024 | 11,32 | 11,32 | 11,02 | 11,22 | -1,23% | 1.688.522,00 |
| 03.07.2024 | 11,22 | 11,67 | 11,20 | 11,36 | 1,88% | 1.173.590,00 |
| 02.07.2024 | 10,36 | 11,23 | 10,24 | 11,15 | 7,83% | 2.947.746,00 |
| 01.07.2024 | 10,36 | 10,46 | 10,10 | 10,34 | -0,48% | 2.684.705,00 |
| 28.06.2024 | 10,65 | 10,72 | 10,26 | 10,39 | -1,80% | 2.087.676,00 |
| 27.06.2024 | 10,62 | 10,66 | 10,46 | 10,58 | -0,47% | 1.315.813,00 |
| 26.06.2024 | 10,80 | 10,94 | 10,62 | 10,63 | -2,03% | 1.643.024,00 |
| 25.06.2024 | 11,18 | 11,18 | 10,84 | 10,85 | -2,95% | 1.529.974,00 |
| 24.06.2024 | 11,20 | 11,31 | 11,03 | 11,18 | 0,00% | 2.174.587,00 |
| 21.06.2024 | 11,30 | 11,51 | 11,14 | 11,18 | -1,50% | 2.037.669,00 |
| 20.06.2024 | 11,35 | 11,93 | 11,29 | 11,35 | -0,96% | 3.472.929,00 |
| 18.06.2024 | 11,22 | 11,65 | 11,16 | 11,46 | 2,41% | 3.008.307,00 |
| 17.06.2024 | 10,89 | 11,20 | 10,82 | 11,19 | 2,01% | 1.622.226,00 |
| 14.06.2024 | 11,11 | 11,20 | 10,90 | 10,97 | -2,23% | 2.013.929,00 |
| 13.06.2024 | 11,37 | 11,51 | 11,14 | 11,22 | -0,97% | 2.101.063,00 |
| 12.06.2024 | 11,81 | 11,95 | 11,33 | 11,33 | -3,16% | 2.528.653,00 |
| 11.06.2024 | 11,36 | 11,73 | 11,27 | 11,70 | 2,27% | 2.228.228,00 |
| 10.06.2024 | 11,04 | 11,53 | 10,95 | 11,44 | 1,87% | 2.876.848,00 |
| 07.06.2024 | 11,29 | 11,54 | 11,12 | 11,23 | -1,75% | 2.306.541,00 |
| 06.06.2024 | 11,19 | 11,47 | 11,05 | 11,43 | 1,69% | 2.160.974,00 |
| 05.06.2024 | 10,91 | 11,27 | 10,66 | 11,24 | 3,50% | 4.044.767,00 |
| 04.06.2024 | 10,31 | 10,87 | 10,31 | 10,86 | 4,52% | 2.175.909,00 |
| 03.06.2024 | 10,44 | 10,44 | 10,06 | 10,39 | 0,87% | 2.235.782,00 |
| 31.05.2024 | 10,23 | 10,40 | 9,98 | 10,30 | 1,08% | 2.008.890,00 |
| 30.05.2024 | 10,25 | 10,59 | 10,18 | 10,19 | -0,59% | 2.687.150,00 |
| 29.05.2024 | 10,58 | 10,67 | 10,22 | 10,25 | -5,27% | 3.121.198,00 |
| 28.05.2024 | 10,83 | 11,02 | 10,72 | 10,82 | 0,65% | 1.464.131,00 |
| 24.05.2024 | 10,93 | 11,17 | 10,75 | 10,75 | -1,01% | 1.426.257,00 |
| 23.05.2024 | 11,28 | 11,40 | 10,74 | 10,86 | -3,72% | 2.341.627,00 |
| 22.05.2024 | 11,14 | 11,50 | 11,01 | 11,28 | 0,45% | 2.199.046,00 |
| 21.05.2024 | 10,85 | 11,28 | 10,81 | 11,23 | 3,03% | 1.723.830,00 |
| 20.05.2024 | 10,85 | 11,02 | 10,72 | 10,90 | 0,09% | 1.893.415,00 |
| 17.05.2024 | 11,00 | 11,07 | 10,72 | 10,89 | -1,71% | 1.309.183,00 |
| 16.05.2024 | 11,22 | 11,42 | 11,01 | 11,08 | -1,16% | 925.987,00 |
| 15.05.2024 | 11,37 | 11,40 | 11,01 | 11,21 | -0,53% | 1.447.697,00 |
| 14.05.2024 | 11,01 | 11,37 | 10,89 | 11,27 | 3,68% | 3.028.684,00 |
| 13.05.2024 | 10,84 | 11,67 | 10,80 | 10,87 | 2,26% | 2.616.700,00 |
| 10.05.2024 | 10,60 | 10,86 | 10,56 | 10,63 | 0,47% | 1.422.227,00 |
| 09.05.2024 | 10,48 | 10,72 | 10,24 | 10,58 | 2,62% | 1.830.094,00 |
| 08.05.2024 | 9,90 | 10,35 | 9,82 | 10,31 | 2,49% | 3.083.044,00 |
| 07.05.2024 | 9,73 | 10,07 | 9,62 | 10,06 | 3,50% | 1.542.333,00 |
| 06.05.2024 | 9,67 | 10,07 | 9,52 | 9,72 | 1,46% | 2.689.538,00 |
| 03.05.2024 | 9,65 | 9,84 | 9,17 | 9,58 | 2,13% | 3.175.077,00 |
| 02.05.2024 | 9,56 | 10,17 | 9,15 | 9,38 | 8,06% | 4.363.501,00 |
| 01.05.2024 | 8,56 | 8,91 | 8,50 | 8,68 | 0,35% | 2.320.810,00 |
| 30.04.2024 | 8,73 | 8,93 | 8,63 | 8,65 | -2,59% | 1.505.093,00 |
| 29.04.2024 | 8,88 | 9,11 | 8,71 | 8,88 | 0,79% | 1.671.001,00 |
| 26.04.2024 | 8,80 | 9,10 | 8,68 | 8,81 | -0,79% | 914.444,00 |
| 25.04.2024 | 9,12 | 9,16 | 8,76 | 8,88 | -3,48% | 1.150.370,00 |
| 24.04.2024 | 9,17 | 9,27 | 9,00 | 9,20 | -0,43% | 1.084.346,00 |
| 23.04.2024 | 9,08 | 9,41 | 9,06 | 9,24 | 1,65% | 1.245.391,00 |
| 22.04.2024 | 8,89 | 9,22 | 8,87 | 9,09 | 2,83% | 2.794.013,00 |
| 19.04.2024 | 8,55 | 8,93 | 8,55 | 8,84 | 2,91% | 1.495.018,00 |
| 18.04.2024 | 8,24 | 8,70 | 8,24 | 8,59 | 4,37% | 2.836.948,00 |
| 17.04.2024 | 8,32 | 8,41 | 8,20 | 8,23 | 0,24% | 3.378.685,00 |
| 16.04.2024 | 8,25 | 8,27 | 8,01 | 8,21 | -1,08% | 1.487.272,00 |
| 15.04.2024 | 8,09 | 8,43 | 8,09 | 8,30 | 2,47% | 1.547.764,00 |
| 12.04.2024 | 8,21 | 8,31 | 8,03 | 8,10 | -2,41% | 1.704.752,00 |
| 11.04.2024 | 8,70 | 8,83 | 8,29 | 8,30 | -3,49% | 2.375.636,00 |
| 10.04.2024 | 8,55 | 8,62 | 8,17 | 8,60 | -2,82% | 3.224.656,00 |
| 09.04.2024 | 8,07 | 8,85 | 7,95 | 8,85 | 9,39% | 2.938.737,00 |
| 08.04.2024 | 7,90 | 8,27 | 7,87 | 8,09 | 2,93% | 2.559.145,00 |
| 05.04.2024 | 7,61 | 7,94 | 7,13 | 7,86 | 2,75% | 5.711.376,00 |
| 04.04.2024 | 8,19 | 8,52 | 7,47 | 7,65 | -6,02% | 6.734.447,00 |
| 03.04.2024 | 8,22 | 8,58 | 8,01 | 8,14 | -2,51% | 4.946.978,00 |
| 02.04.2024 | 9,05 | 9,10 | 8,18 | 8,35 | -8,34% | 3.736.529,00 |
| 01.04.2024 | 10,18 | 10,34 | 9,10 | 9,11 | -9,35% | 4.262.671,00 |
| 28.03.2024 | 9,76 | 10,25 | 9,72 | 10,05 | 6,12% | 1.982.218,00 |
| 27.03.2024 | 9,40 | 9,54 | 9,32 | 9,47 | 1,94% | 1.365.988,00 |
| 26.03.2024 | 9,40 | 9,54 | 9,26 | 9,29 | -0,43% | 861.999,00 |
| 25.03.2024 | 9,21 | 9,68 | 9,18 | 9,33 | 2,98% | 1.941.600,00 |
| 22.03.2024 | 9,10 | 9,53 | 9,00 | 9,06 | -0,55% | 1.630.672,00 |
| 21.03.2024 | 8,70 | 9,23 | 8,70 | 9,11 | 2,36% | 1.858.925,00 |
| 20.03.2024 | 8,94 | 9,28 | 8,64 | 8,90 | 2,30% | 2.703.334,00 |
| 19.03.2024 | 8,91 | 9,19 | 8,69 | 8,70 | -3,12% | 2.427.630,00 |
| 18.03.2024 | 8,96 | 9,39 | 8,77 | 8,98 | 0,22% | 2.558.991,00 |
| 15.03.2024 | 8,90 | 9,25 | 8,80 | 8,96 | -0,67% | 3.050.330,00 |
| 14.03.2024 | 9,36 | 9,41 | 8,84 | 9,02 | -3,53% | 2.526.313,00 |
| 13.03.2024 | 9,07 | 9,63 | 9,07 | 9,35 | 5,06% | 1.190.284,00 |
| 12.03.2024 | 9,57 | 9,65 | 8,82 | 8,90 | -7,39% | 1.542.820,00 |
| 11.03.2024 | 9,09 | 9,81 | 9,09 | 9,61 | 4,46% | 1.763.166,00 |
| 08.03.2024 | 8,72 | 9,23 | 8,69 | 9,20 | 6,73% | 1.469.089,00 |
| 07.03.2024 | 8,31 | 8,69 | 8,31 | 8,62 | 3,73% | 1.008.771,00 |
| 06.03.2024 | 8,49 | 8,53 | 8,21 | 8,31 | -1,54% | 1.380.901,00 |
| 05.03.2024 | 8,35 | 8,57 | 8,28 | 8,44 | 0,36% | 1.525.861,00 |