11,978$
-2,06%
Echtzeit-Aktienkurs Herbalife Ltd
Bid:
Ask:
Aktienkurse zur Herbalife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 12,15 | 12,18 | 11,92 | 11,99 | -1,96% | 1.248.682,00 |
| 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 |
| 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 |