16,700$
7,95%
Echtzeit-Aktienkurs Herbalife Ltd
Bid:
Ask:
Aktienkurse zur Herbalife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,15 | 16,78 | 14,41 | 16,70 | 7,95% | 3.453.731,00 |
| 06.03.2026 | 15,73 | 16,25 | 15,40 | 15,47 | -4,39% | 904,00 |
| 05.03.2026 | 16,90 | 16,93 | 15,97 | 16,18 | -6,04% | 2.060.000,00 |
| 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 |
| 09.02.2026 | 16,60 | 16,84 | 16,09 | 16,51 | -2,83% | 1.181.715,00 |
| 06.02.2026 | 16,88 | 17,03 | 16,63 | 16,99 | 1,80% | 1.111.221,00 |
| 05.02.2026 | 16,80 | 16,87 | 16,50 | 16,69 | -1,36% | 836.646,00 |
| 04.02.2026 | 16,96 | 17,28 | 16,73 | 16,92 | -0,12% | 1.485.038,00 |
| 03.02.2026 | 17,33 | 17,93 | 16,82 | 16,94 | -2,64% | 2.490.363,00 |
| 02.02.2026 | 17,34 | 17,59 | 17,23 | 17,40 | 0,93% | 1.131.323,00 |
| 30.01.2026 | 16,72 | 17,60 | 16,68 | 17,24 | 1,53% | 1.216.576,00 |
| 29.01.2026 | 16,61 | 17,08 | 16,51 | 16,98 | 2,97% | 943.624,00 |
| 28.01.2026 | 16,80 | 16,91 | 16,40 | 16,49 | -2,66% | 1.159.162,00 |
| 27.01.2026 | 16,69 | 17,07 | 16,50 | 16,94 | 0,53% | 967.190,00 |
| 26.01.2026 | 16,49 | 16,94 | 16,49 | 16,85 | 1,26% | 834.538,00 |
| 23.01.2026 | 16,87 | 17,07 | 16,22 | 16,64 | -1,77% | 1.731.899,00 |
| 22.01.2026 | 17,34 | 17,67 | 16,83 | 16,94 | -2,31% | 1.712.845,00 |
| 21.01.2026 | 17,11 | 17,43 | 16,84 | 17,34 | 2,42% | 1.965.176,00 |
| 20.01.2026 | 16,60 | 17,00 | 16,54 | 16,93 | -0,24% | 1.348.813,00 |
| 16.01.2026 | 16,52 | 17,13 | 16,39 | 16,97 | 1,74% | 1.836.579,00 |
| 15.01.2026 | 15,84 | 16,81 | 15,68 | 16,68 | 4,97% | 2.904.718,00 |
| 14.01.2026 | 15,61 | 15,98 | 15,55 | 15,89 | 1,79% | 1.577.204,00 |
| 13.01.2026 | 15,39 | 15,61 | 15,12 | 15,61 | 1,96% | 1.355.435,00 |
| 12.01.2026 | 15,05 | 15,46 | 14,90 | 15,31 | 2,20% | 2.191.510,00 |
| 09.01.2026 | 14,64 | 15,01 | 14,54 | 14,98 | 2,11% | 2.713.385,00 |
| 08.01.2026 | 14,50 | 14,67 | 14,30 | 14,67 | 3,02% | 1.242.034,00 |
| 07.01.2026 | 14,11 | 14,27 | 13,77 | 14,24 | 0,99% | 1.452.809,00 |
| 06.01.2026 | 13,19 | 14,21 | 13,07 | 14,10 | 9,22% | 2.464.846,00 |
| 05.01.2026 | 12,69 | 13,11 | 12,68 | 12,91 | 0,70% | 1.245.170,00 |