8,550$
-0,58%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 9,10 | 9,10 | 8,50 | 9,02 | -1,42% | 1.687.829,00 |
| 08.10.2025 | 8,83 | 9,15 | 8,73 | 9,15 | 3,27% | 1.309.091,00 |
| 07.10.2025 | 8,84 | 8,86 | 8,67 | 8,86 | 0,80% | 925.710,00 |
| 06.10.2025 | 8,76 | 8,85 | 8,54 | 8,79 | 1,62% | 1.103.439,00 |
| 03.10.2025 | 8,80 | 9,13 | 8,60 | 8,65 | -0,57% | 259.172,00 |
| 02.10.2025 | 8,63 | 8,71 | 8,50 | 8,70 | 1,40% | 1.035.762,00 |
| 01.10.2025 | 8,57 | 8,59 | 8,20 | 8,58 | 1,66% | 1.165.906,00 |
| 30.09.2025 | 8,51 | 8,56 | 8,36 | 8,44 | -0,82% | 1.226.591,00 |
| 29.09.2025 | 8,97 | 8,97 | 8,51 | 8,51 | -4,06% | 1.213.572,00 |
| 26.09.2025 | 8,75 | 8,88 | 8,75 | 8,87 | 1,37% | 833.770,00 |
| 25.09.2025 | 8,90 | 8,95 | 8,71 | 8,75 | -2,56% | 1.030.826,00 |
| 24.09.2025 | 9,00 | 9,12 | 8,85 | 8,98 | -0,66% | 1.074.586,00 |
| 23.09.2025 | 9,06 | 9,26 | 9,01 | 9,04 | -0,77% | 806.539,00 |
| 22.09.2025 | 9,13 | 9,28 | 9,08 | 9,11 | -0,22% | 957.494,00 |
| 19.09.2025 | 9,27 | 9,30 | 9,01 | 9,13 | -1,62% | 2.148.346,00 |
| 18.09.2025 | 9,35 | 9,41 | 9,16 | 9,28 | -0,32% | 1.050.458,00 |
| 17.09.2025 | 9,28 | 9,61 | 9,25 | 9,31 | 1,09% | 1.215.001,00 |
| 16.09.2025 | 9,31 | 9,36 | 9,11 | 9,21 | -0,86% | 1.319.556,00 |
| 15.09.2025 | 9,60 | 9,60 | 9,27 | 9,29 | -2,82% | 1.204.930,00 |
| 12.09.2025 | 9,30 | 9,59 | 9,22 | 9,56 | 2,25% | 1.292.553,00 |
| 11.09.2025 | 9,24 | 9,43 | 9,20 | 9,35 | 0,65% | 1.815.452,00 |
| 10.09.2025 | 9,48 | 9,48 | 9,20 | 9,29 | -2,00% | 2.176.562,00 |
| 09.09.2025 | 9,83 | 9,87 | 9,40 | 9,48 | -4,05% | 1.348.128,00 |
| 08.09.2025 | 9,74 | 9,91 | 9,61 | 9,88 | 0,20% | 1.634.601,00 |
| 05.09.2025 | 10,14 | 10,25 | 9,64 | 9,86 | -2,28% | 1.398.144,00 |
| 04.09.2025 | 10,00 | 10,17 | 9,93 | 10,09 | 1,61% | 1.594.712,00 |
| 03.09.2025 | 9,66 | 10,07 | 9,65 | 9,93 | 1,43% | 2.764.695,00 |
| 02.09.2025 | 9,67 | 9,85 | 9,51 | 9,79 | 0,10% | 1.280.223,00 |
| 29.08.2025 | 9,29 | 10,08 | 9,21 | 9,78 | 6,65% | 3.073.460,00 |
| 28.08.2025 | 9,55 | 9,55 | 9,07 | 9,17 | -3,27% | 1.951.582,00 |
| 27.08.2025 | 9,22 | 9,50 | 9,17 | 9,48 | 2,71% | 1.539.081,00 |
| 26.08.2025 | 9,40 | 9,46 | 9,15 | 9,23 | -2,43% | 1.668.140,00 |
| 25.08.2025 | 9,68 | 9,70 | 9,42 | 9,46 | -2,87% | 1.045.409,00 |
| 22.08.2025 | 9,28 | 9,76 | 9,28 | 9,74 | 6,10% | 1.261.662,00 |
| 21.08.2025 | 9,33 | 9,38 | 9,16 | 9,18 | -2,44% | 1.213.738,00 |
| 20.08.2025 | 9,59 | 9,62 | 9,35 | 9,41 | -1,88% | 1.028.512,00 |
| 19.08.2025 | 9,25 | 9,84 | 9,25 | 9,59 | 4,58% | 1.755.162,00 |
| 18.08.2025 | 9,50 | 9,67 | 9,17 | 9,17 | -4,58% | 1.252.204,00 |
| 15.08.2025 | 9,49 | 9,73 | 9,18 | 9,61 | 2,78% | 1.868.916,00 |
| 14.08.2025 | 9,58 | 9,59 | 9,29 | 9,35 | -4,10% | 1.953.593,00 |
| 13.08.2025 | 9,20 | 9,80 | 9,15 | 9,75 | 6,44% | 2.117.938,00 |
| 12.08.2025 | 8,98 | 9,26 | 8,85 | 9,16 | 2,81% | 1.672.524,00 |
| 11.08.2025 | 8,95 | 9,12 | 8,86 | 8,91 | 0,11% | 1.712.770,00 |
| 08.08.2025 | 8,69 | 9,02 | 8,64 | 8,90 | 3,25% | 2.603.746,00 |
| 07.08.2025 | 9,20 | 9,49 | 8,37 | 8,62 | -6,81% | 4.133.468,00 |
| 06.08.2025 | 9,49 | 9,49 | 8,93 | 9,25 | -2,22% | 2.695.412,00 |
| 05.08.2025 | 9,65 | 9,78 | 9,36 | 9,46 | -0,94% | 1.436.768,00 |
| 04.08.2025 | 9,22 | 9,63 | 9,14 | 9,55 | 4,49% | 1.529.714,00 |
| 01.08.2025 | 9,06 | 9,31 | 8,91 | 9,14 | -0,65% | 1.969.783,00 |
| 31.07.2025 | 9,09 | 9,34 | 8,95 | 9,20 | 0,33% | 1.674.117,00 |
| 30.07.2025 | 9,41 | 9,53 | 9,06 | 9,17 | -2,86% | 1.589.138,00 |
| 29.07.2025 | 9,77 | 9,79 | 9,37 | 9,44 | -3,18% | 1.507.583,00 |
| 28.07.2025 | 9,88 | 10,14 | 9,67 | 9,75 | 0,00% | 1.887.658,00 |
| 25.07.2025 | 9,90 | 9,98 | 9,66 | 9,75 | -1,32% | 1.360.710,00 |
| 24.07.2025 | 10,66 | 10,68 | 9,86 | 9,88 | -8,77% | 1.892.257,00 |
| 23.07.2025 | 9,85 | 10,83 | 9,84 | 10,83 | 12,81% | 5.163.699,00 |
| 22.07.2025 | 9,26 | 9,68 | 9,26 | 9,60 | 4,01% | 1.577.241,00 |
| 21.07.2025 | 9,33 | 9,53 | 9,19 | 9,23 | -0,43% | 1.157.945,00 |
| 18.07.2025 | 9,22 | 9,28 | 9,01 | 9,27 | 1,20% | 1.412.908,00 |
| 17.07.2025 | 9,07 | 9,25 | 9,01 | 9,16 | 0,88% | 1.728.738,00 |
| 16.07.2025 | 9,27 | 9,39 | 9,02 | 9,08 | -2,16% | 1.321.585,00 |
| 15.07.2025 | 9,70 | 9,78 | 9,16 | 9,28 | -4,43% | 1.565.572,00 |
| 14.07.2025 | 10,10 | 10,11 | 9,06 | 9,71 | -4,62% | 3.294.632,00 |
| 11.07.2025 | 10,23 | 10,36 | 10,03 | 10,18 | -1,83% | 1.428.075,00 |
| 10.07.2025 | 10,08 | 10,56 | 10,01 | 10,37 | 3,60% | 2.407.276,00 |
| 09.07.2025 | 10,01 | 10,10 | 9,87 | 10,01 | -0,10% | 1.203.103,00 |
| 08.07.2025 | 9,75 | 10,10 | 9,63 | 10,02 | 3,94% | 1.435.899,00 |
| 07.07.2025 | 9,85 | 10,01 | 9,64 | 9,64 | -3,41% | 1.343.614,00 |
| 03.07.2025 | 9,89 | 10,03 | 9,64 | 9,98 | 2,57% | 1.474.940,00 |
| 02.07.2025 | 9,23 | 9,87 | 9,09 | 9,73 | 5,19% | 2.616.889,00 |
| 01.07.2025 | 8,62 | 9,29 | 8,62 | 9,25 | 7,31% | 2.311.084,00 |
| 30.06.2025 | 8,68 | 8,73 | 8,52 | 8,62 | -1,26% | 1.289.877,00 |
| 27.06.2025 | 8,34 | 8,83 | 8,25 | 8,73 | 4,68% | 3.821.243,00 |
| 26.06.2025 | 8,26 | 8,35 | 8,16 | 8,34 | 1,21% | 1.186.582,00 |
| 25.06.2025 | 8,28 | 8,42 | 8,11 | 8,24 | -1,79% | 1.281.294,00 |
| 24.06.2025 | 8,18 | 8,40 | 8,14 | 8,39 | 2,69% | 1.734.648,00 |
| 23.06.2025 | 7,93 | 8,17 | 7,63 | 8,17 | 1,62% | 1.466.881,00 |
| 20.06.2025 | 8,18 | 8,20 | 7,91 | 8,04 | -0,62% | 1.310.559,00 |
| 18.06.2025 | 7,90 | 8,20 | 7,88 | 8,09 | 2,53% | 1.955.631,00 |
| 17.06.2025 | 8,00 | 8,08 | 7,80 | 7,89 | -2,23% | 1.426.339,00 |
| 16.06.2025 | 7,95 | 8,20 | 7,85 | 8,07 | 2,54% | 1.556.697,00 |
| 13.06.2025 | 8,25 | 8,27 | 7,80 | 7,87 | -4,72% | 1.580.081,00 |
| 12.06.2025 | 7,91 | 8,26 | 7,87 | 8,26 | 2,99% | 1.516.120,00 |
| 11.06.2025 | 8,32 | 8,40 | 7,86 | 8,02 | -3,02% | 1.723.036,00 |
| 10.06.2025 | 7,87 | 8,40 | 7,87 | 8,27 | 4,29% | 2.177.136,00 |
| 09.06.2025 | 7,79 | 8,07 | 7,79 | 7,93 | 2,99% | 1.282.630,00 |
| 06.06.2025 | 7,56 | 7,75 | 7,52 | 7,70 | 3,49% | 1.142.366,00 |
| 05.06.2025 | 7,55 | 7,76 | 7,44 | 7,44 | -3,00% | 1.323.522,00 |
| 04.06.2025 | 7,92 | 7,94 | 7,60 | 7,67 | -2,79% | 1.146.515,00 |
| 03.06.2025 | 7,60 | 7,93 | 7,36 | 7,89 | 2,47% | 2.035.958,00 |
| 02.06.2025 | 7,76 | 7,78 | 7,46 | 7,70 | -1,41% | 1.140.049,00 |
| 30.05.2025 | 7,86 | 8,02 | 7,74 | 7,81 | -1,39% | 1.618.454,00 |
| 29.05.2025 | 7,75 | 7,97 | 7,66 | 7,92 | 2,99% | 1.864.122,00 |
| 28.05.2025 | 7,71 | 7,95 | 7,66 | 7,69 | 0,65% | 1.814.327,00 |
| 27.05.2025 | 6,84 | 7,67 | 6,84 | 7,64 | 14,71% | 3.057.915,00 |
| 23.05.2025 | 6,78 | 6,86 | 6,63 | 6,66 | -4,31% | 1.495.630,00 |
| 22.05.2025 | 6,78 | 6,99 | 6,71 | 6,96 | 2,65% | 1.285.754,00 |
| 21.05.2025 | 6,86 | 6,93 | 6,75 | 6,78 | -2,02% | 1.548.503,00 |