6,885$
-1,64%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 6,97 | 6,97 | 6,81 | 6,89 | -1,64% | 77.774,00 |
| 04.10.2024 | 6,92 | 7,13 | 6,80 | 7,00 | 2,79% | 987.272,00 |
| 03.10.2024 | 6,82 | 6,86 | 6,59 | 6,81 | -0,15% | 1.455.188,00 |
| 02.10.2024 | 6,99 | 7,04 | 6,81 | 6,82 | -2,85% | 1.486.098,00 |
| 01.10.2024 | 7,11 | 7,17 | 6,84 | 7,02 | -2,36% | 2.137.955,00 |
| 30.09.2024 | 7,38 | 7,50 | 7,17 | 7,19 | -2,97% | 1.313.281,00 |
| 27.09.2024 | 7,56 | 7,63 | 7,38 | 7,41 | -0,13% | 1.198.954,00 |
| 26.09.2024 | 7,45 | 7,62 | 7,36 | 7,42 | 1,37% | 2.627.300,00 |
| 25.09.2024 | 7,59 | 7,62 | 7,22 | 7,32 | -3,68% | 1.135.893,00 |
| 24.09.2024 | 7,68 | 7,77 | 7,45 | 7,60 | 0,66% | 1.183.526,00 |
| 23.09.2024 | 7,19 | 7,58 | 7,12 | 7,55 | 4,57% | 2.180.609,00 |
| 20.09.2024 | 7,04 | 7,29 | 6,88 | 7,22 | 2,70% | 2.348.868,00 |
| 19.09.2024 | 7,24 | 7,26 | 7,02 | 7,03 | 0,29% | 1.283.851,00 |
| 18.09.2024 | 7,03 | 7,38 | 6,98 | 7,01 | -1,27% | 1.407.681,00 |
| 17.09.2024 | 7,17 | 7,27 | 7,05 | 7,10 | 0,57% | 2.116.754,00 |
| 16.09.2024 | 7,39 | 7,46 | 7,06 | 7,06 | -4,85% | 1.487.674,00 |
| 13.09.2024 | 7,44 | 7,61 | 7,29 | 7,42 | 1,78% | 2.639.141,00 |
| 12.09.2024 | 7,27 | 7,42 | 7,13 | 7,29 | 1,11% | 1.176.356,00 |
| 11.09.2024 | 7,11 | 7,21 | 6,98 | 7,21 | 0,42% | 1.764.799,00 |
| 10.09.2024 | 6,97 | 7,23 | 6,89 | 7,18 | 5,28% | 2.206.198,00 |
| 09.09.2024 | 7,53 | 7,54 | 6,82 | 6,82 | -9,43% | 2.784.758,00 |
| 06.09.2024 | 7,96 | 7,98 | 7,51 | 7,53 | -5,40% | 1.399.098,00 |
| 05.09.2024 | 8,27 | 8,35 | 7,92 | 7,96 | -3,05% | 1.373.962,00 |
| 04.09.2024 | 7,99 | 8,26 | 7,94 | 8,21 | 1,86% | 1.926.095,00 |
| 03.09.2024 | 8,00 | 8,10 | 7,82 | 8,06 | -1,23% | 1.849.530,00 |
| 30.08.2024 | 8,56 | 8,62 | 8,11 | 8,16 | -3,77% | 2.112.046,00 |
| 29.08.2024 | 8,56 | 8,79 | 8,34 | 8,48 | 0,00% | 1.258.986,00 |
| 28.08.2024 | 8,65 | 8,65 | 8,22 | 8,48 | 1,07% | 1.319.933,00 |
| 27.08.2024 | 8,56 | 8,61 | 8,28 | 8,39 | -2,33% | 1.706.723,00 |
| 26.08.2024 | 8,72 | 8,76 | 8,46 | 8,59 | -0,69% | 1.680.155,00 |
| 23.08.2024 | 8,47 | 8,79 | 8,46 | 8,65 | 3,35% | 1.643.275,00 |
| 22.08.2024 | 8,43 | 8,54 | 8,32 | 8,37 | 0,00% | 1.088.005,00 |
| 21.08.2024 | 8,23 | 8,46 | 8,12 | 8,37 | 2,95% | 1.357.082,00 |
| 20.08.2024 | 8,51 | 8,54 | 8,10 | 8,13 | -3,21% | 1.362.830,00 |
| 19.08.2024 | 8,39 | 8,56 | 8,32 | 8,40 | 1,08% | 1.151.769,00 |
| 16.08.2024 | 8,40 | 8,60 | 8,19 | 8,31 | -1,66% | 1.393.312,00 |
| 15.08.2024 | 8,38 | 8,71 | 8,22 | 8,45 | 5,89% | 1.994.818,00 |
| 14.08.2024 | 7,68 | 8,06 | 7,65 | 7,98 | 4,04% | 2.236.293,00 |
| 13.08.2024 | 8,16 | 8,18 | 7,67 | 7,67 | -5,31% | 2.709.002,00 |
| 12.08.2024 | 8,78 | 8,99 | 8,05 | 8,10 | -8,27% | 1.928.468,00 |
| 09.08.2024 | 9,14 | 9,25 | 8,81 | 8,83 | -3,18% | 1.220.849,00 |
| 08.08.2024 | 9,21 | 9,33 | 9,00 | 9,12 | -0,22% | 1.201.158,00 |
| 07.08.2024 | 9,74 | 9,74 | 9,14 | 9,14 | -4,19% | 2.090.766,00 |
| 06.08.2024 | 9,60 | 10,16 | 9,45 | 9,54 | -0,31% | 1.909.842,00 |
| 05.08.2024 | 9,82 | 10,00 | 9,24 | 9,57 | -9,12% | 2.947.013,00 |
| 02.08.2024 | 10,88 | 11,02 | 10,22 | 10,53 | -6,23% | 1.935.068,00 |
| 01.08.2024 | 11,91 | 12,49 | 10,89 | 11,23 | -8,55% | 3.214.549,00 |
| 31.07.2024 | 12,40 | 12,79 | 12,15 | 12,28 | -0,89% | 2.069.242,00 |
| 30.07.2024 | 12,27 | 12,42 | 12,08 | 12,39 | 0,16% | 1.378.570,00 |
| 29.07.2024 | 12,47 | 12,51 | 12,14 | 12,37 | -0,96% | 1.408.685,00 |
| 26.07.2024 | 12,05 | 12,51 | 11,85 | 12,49 | 5,58% | 1.648.181,00 |
| 25.07.2024 | 11,72 | 12,04 | 11,58 | 11,83 | 1,28% | 1.276.892,00 |
| 24.07.2024 | 11,57 | 11,82 | 11,51 | 11,68 | -0,17% | 807.932,00 |
| 23.07.2024 | 11,66 | 11,94 | 11,56 | 11,70 | 0,34% | 1.104.235,00 |
| 22.07.2024 | 11,25 | 11,69 | 10,94 | 11,66 | 4,39% | 1.594.152,00 |
| 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% | 1.796.019,00 |
| 17.07.2024 | 11,22 | 11,85 | 11,22 | 11,72 | 3,26% | 2.315.816,00 |
| 16.07.2024 | 11,32 | 11,77 | 11,16 | 11,35 | 0,80% | 1.916.046,00 |
| 15.07.2024 | 10,87 | 11,43 | 10,71 | 11,26 | 4,36% | 1.593.719,00 |
| 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% | 1.775.636,00 |
| 10.07.2024 | 9,76 | 9,99 | 9,59 | 9,91 | 1,64% | 1.386.123,00 |
| 09.07.2024 | 10,65 | 10,68 | 9,75 | 9,75 | -8,96% | 2.176.463,00 |
| 08.07.2024 | 11,28 | 11,31 | 10,70 | 10,71 | -4,55% | 1.252.786,00 |
| 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% | 2.590.544,00 |
| 01.07.2024 | 10,36 | 10,46 | 10,10 | 10,34 | -0,48% | 2.487.831,00 |
| 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% | 1.302.107,00 |
| 26.06.2024 | 10,80 | 10,94 | 10,62 | 10,63 | -2,03% | 1.359.348,00 |
| 25.06.2024 | 11,18 | 11,18 | 10,84 | 10,85 | -2,95% | 1.111.274,00 |
| 24.06.2024 | 11,20 | 11,31 | 11,03 | 11,18 | 0,00% | 1.745.952,00 |
| 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% | 2.990.124,00 |
| 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% | 1.109.937,00 |
| 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% | 2.024.911,00 |
| 12.06.2024 | 11,81 | 11,95 | 11,33 | 11,33 | -3,16% | 1.572.391,00 |
| 11.06.2024 | 11,36 | 11,73 | 11,27 | 11,70 | 2,27% | 1.239.372,00 |
| 10.06.2024 | 11,04 | 11,53 | 10,95 | 11,44 | 1,87% | 1.190.211,00 |
| 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% | 1.331.007,00 |
| 05.06.2024 | 10,91 | 11,27 | 10,66 | 11,24 | 3,50% | 2.974.389,00 |
| 04.06.2024 | 10,31 | 10,87 | 10,31 | 10,86 | 4,52% | 2.064.660,00 |
| 03.06.2024 | 10,44 | 10,44 | 10,06 | 10,39 | 0,87% | 2.234.934,00 |
| 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% | 1.430.796,00 |
| 29.05.2024 | 10,58 | 10,67 | 10,22 | 10,25 | -5,27% | 2.915.659,00 |
| 28.05.2024 | 10,83 | 11,02 | 10,72 | 10,82 | 0,65% | 1.142.889,00 |
| 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% | 2.235.787,00 |
| 22.05.2024 | 11,14 | 11,50 | 11,01 | 11,28 | 0,45% | 2.016.608,00 |
| 21.05.2024 | 10,85 | 11,28 | 10,81 | 11,23 | 3,03% | 1.722.640,00 |
| 20.05.2024 | 10,85 | 11,02 | 10,72 | 10,90 | 0,09% | 1.884.794,00 |
| 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% | 917.975,00 |
| 15.05.2024 | 11,37 | 11,40 | 11,01 | 11,21 | -0,53% | 1.425.199,00 |