10,390€
2,57%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,14 | 10,45 | 10,14 | 10,39 | 2,57% | - |
| 17.06.2026 | 10,13 | 10,13 | 10,13 | 10,13 | -0,59% | 100,00 |
| 16.06.2026 | 10,19 | 10,19 | 10,19 | 10,19 | -4,68% | 17,00 |
| 15.06.2026 | 10,62 | 10,75 | 10,62 | 10,69 | 0,61% | 131,00 |
| 12.06.2026 | 10,55 | 10,77 | 10,51 | 10,63 | 5,51% | - |
| 11.06.2026 | 9,84 | 10,12 | 9,81 | 10,07 | 1,92% | - |
| 10.06.2026 | 9,80 | 9,88 | 9,80 | 9,88 | 1,54% | 53,00 |
| 09.06.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -0,56% | 200,00 |
| 08.06.2026 | 9,97 | 9,97 | 9,79 | 9,79 | -0,31% | 6,00 |
| 05.06.2026 | 9,82 | 9,82 | 9,82 | 9,82 | 0,49% | 8,00 |
| 04.06.2026 | 9,82 | 10,11 | 9,67 | 9,77 | -0,33% | - |
| 03.06.2026 | 10,41 | 10,41 | 9,80 | 9,80 | -5,86% | 995,00 |
| 02.06.2026 | 10,41 | 10,41 | 10,41 | 10,41 | 4,68% | 123,00 |
| 01.06.2026 | 10,39 | 10,43 | 9,95 | 9,95 | -7,92% | 146,00 |
| 29.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,47% | 25,00 |
| 28.05.2026 | 10,59 | 10,83 | 10,46 | 10,75 | 0,09% | - |
| 27.05.2026 | 10,35 | 10,80 | 10,34 | 10,74 | 0,19% | 592,00 |
| 26.05.2026 | 10,85 | 10,85 | 10,72 | 10,72 | 0,47% | 68,00 |
| 25.05.2026 | 10,86 | 10,86 | 10,67 | 10,67 | -2,29% | 2,00 |
| 22.05.2026 | 10,95 | 10,95 | 10,92 | 10,92 | 2,44% | 11,00 |
| 21.05.2026 | 10,80 | 10,85 | 10,56 | 10,66 | -0,74% | - |
| 20.05.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 2,68% | 19,00 |
| 19.05.2026 | 10,94 | 10,94 | 10,46 | 10,46 | -5,47% | 155,00 |
| 18.05.2026 | 10,96 | 11,34 | 10,95 | 11,07 | -0,67% | - |
| 15.05.2026 | 11,06 | 11,26 | 11,06 | 11,14 | -1,07% | 106,00 |
| 14.05.2026 | 11,24 | 11,26 | 11,24 | 11,26 | 0,72% | 165,00 |
| 13.05.2026 | 11,64 | 11,80 | 11,18 | 11,18 | -1,50% | 171,00 |
| 12.05.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -2,16% | 200,00 |
| 11.05.2026 | 12,22 | 12,22 | 11,60 | 11,60 | -4,21% | 1.112,00 |
| 08.05.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -5,76% | 45,00 |
| 07.05.2026 | 13,62 | 13,62 | 12,20 | 12,85 | -8,28% | 436,00 |
| 06.05.2026 | 13,63 | 14,01 | 13,63 | 14,01 | 1,23% | 633,00 |
| 05.05.2026 | 13,70 | 13,84 | 13,70 | 13,84 | -0,29% | 50,00 |
| 04.05.2026 | 13,75 | 14,03 | 13,75 | 13,88 | -0,86% | 283,00 |
| 30.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 150,00 |
| 29.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,21% | 11,00 |
| 28.04.2026 | 14,09 | 14,46 | 14,02 | 14,07 | -0,50% | - |
| 27.04.2026 | 14,24 | 14,24 | 14,00 | 14,14 | 1,00% | 420,00 |
| 24.04.2026 | 13,66 | 14,00 | 13,66 | 14,00 | -0,36% | 320,00 |
| 23.04.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -0,28% | 150,00 |
| 22.04.2026 | 14,31 | 14,31 | 14,09 | 14,09 | -0,35% | 690,00 |
| 21.04.2026 | 14,45 | 14,57 | 14,11 | 14,14 | -2,48% | - |
| 20.04.2026 | 14,50 | 14,61 | 14,50 | 14,50 | -2,03% | 1.804,00 |
| 17.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 4,01% | 252,00 |
| 16.04.2026 | 14,23 | 14,23 | 14,23 | 14,23 | -0,84% | 1,00 |
| 15.04.2026 | 14,28 | 14,35 | 14,28 | 14,35 | 2,65% | 4,00 |
| 14.04.2026 | 13,30 | 13,98 | 13,30 | 13,98 | 7,70% | 650,00 |
| 13.04.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,84% | 949,00 |
| 10.04.2026 | 12,84 | 13,09 | 12,84 | 13,09 | 3,07% | 2,00 |
| 09.04.2026 | 12,90 | 12,90 | 12,68 | 12,70 | 2,67% | - |
| 08.04.2026 | 12,10 | 12,37 | 12,10 | 12,37 | 2,91% | 63,00 |
| 07.04.2026 | 12,25 | 12,25 | 12,02 | 12,02 | 0,17% | 99,00 |
| 02.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | 10,00 |
| 01.04.2026 | 12,87 | 12,87 | 12,26 | 12,50 | -0,44% | 344,00 |
| 31.03.2026 | 12,80 | 12,80 | 12,56 | 12,56 | -1,88% | 322,00 |
| 30.03.2026 | 12,67 | 12,80 | 12,67 | 12,80 | 0,12% | 98,00 |
| 27.03.2026 | 12,83 | 12,84 | 12,70 | 12,78 | -2,22% | - |
| 26.03.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 0,69% | 6,00 |
| 25.03.2026 | 12,71 | 13,06 | 12,71 | 12,98 | 2,83% | - |
| 24.03.2026 | 12,70 | 12,80 | 12,48 | 12,62 | -2,30% | - |
| 23.03.2026 | 12,63 | 12,94 | 12,63 | 12,92 | -0,62% | 1.049,00 |
| 20.03.2026 | 12,85 | 13,00 | 12,85 | 13,00 | 0,66% | 814,00 |
| 19.03.2026 | 13,14 | 13,20 | 12,92 | 12,92 | -4,79% | 1.756,00 |
| 18.03.2026 | 13,52 | 13,60 | 13,52 | 13,57 | 2,80% | 861,00 |
| 17.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,82% | 1,00 |
| 16.03.2026 | 13,60 | 13,77 | 13,44 | 13,44 | 1,19% | 134,00 |
| 13.03.2026 | 13,24 | 13,52 | 13,22 | 13,28 | -2,05% | - |
| 12.03.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 0,67% | 74,00 |
| 11.03.2026 | 14,03 | 14,03 | 13,47 | 13,47 | -5,21% | 52,00 |
| 10.03.2026 | 14,49 | 14,49 | 14,16 | 14,21 | 7,00% | 9,00 |
| 09.03.2026 | 13,30 | 13,30 | 12,54 | 13,28 | -2,53% | 934,00 |
| 06.03.2026 | 14,10 | 14,10 | 13,63 | 13,63 | -1,66% | 3.881,00 |
| 05.03.2026 | 14,66 | 14,97 | 13,86 | 13,86 | -8,06% | 371,00 |
| 04.03.2026 | 15,07 | 15,07 | 15,07 | 15,07 | -1,92% | 50,00 |
| 03.03.2026 | 16,46 | 16,46 | 15,37 | 15,37 | -7,05% | 232,00 |
| 02.03.2026 | 16,20 | 16,53 | 15,92 | 16,53 | -0,57% | 177,00 |
| 27.02.2026 | 16,52 | 16,63 | 16,52 | 16,63 | 3,52% | 62,00 |
| 26.02.2026 | 16,11 | 16,16 | 16,06 | 16,06 | -0,86% | 31,00 |
| 25.02.2026 | 16,77 | 16,77 | 16,14 | 16,20 | -2,26% | 1.550,00 |
| 24.02.2026 | 16,53 | 16,58 | 16,47 | 16,58 | -1,92% | 173,00 |
| 23.02.2026 | 16,71 | 17,17 | 16,46 | 16,90 | 1,81% | 1.110,00 |
| 20.02.2026 | 16,84 | 16,84 | 16,47 | 16,60 | -1,80% | 752,00 |
| 19.02.2026 | 15,52 | 17,08 | 15,52 | 16,91 | 23,33% | 1.559,00 |
| 18.02.2026 | 13,48 | 13,88 | 13,38 | 13,71 | 1,69% | - |
| 17.02.2026 | 13,54 | 13,65 | 13,48 | 13,48 | -0,59% | 28,00 |
| 16.02.2026 | 13,58 | 13,58 | 13,56 | 13,56 | 2,92% | 4,00 |
| 13.02.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -3,59% | 23,00 |
| 12.02.2026 | 13,88 | 14,00 | 13,58 | 13,67 | -2,22% | - |
| 11.02.2026 | 13,88 | 13,98 | 13,73 | 13,98 | -0,53% | 930,00 |
| 10.02.2026 | 14,10 | 14,10 | 14,05 | 14,05 | 1,55% | 97,00 |
| 09.02.2026 | 14,12 | 14,12 | 13,70 | 13,84 | -2,88% | 51,00 |
| 06.02.2026 | 14,27 | 14,27 | 14,25 | 14,25 | 0,32% | 4,00 |
| 05.02.2026 | 14,48 | 14,48 | 14,18 | 14,20 | -0,18% | 25,00 |
| 04.02.2026 | 14,19 | 14,50 | 14,19 | 14,23 | -0,21% | 532,00 |
| 03.02.2026 | 15,00 | 15,06 | 14,26 | 14,26 | -3,68% | 466,00 |
| 02.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 4,48% | 40,00 |
| 30.01.2026 | 14,12 | 14,24 | 14,10 | 14,17 | 0,80% | - |
| 29.01.2026 | 13,81 | 14,12 | 13,76 | 14,05 | 1,08% | - |
| 28.01.2026 | 14,14 | 14,19 | 13,76 | 13,90 | -2,25% | - |
| 27.01.2026 | 14,20 | 14,26 | 13,80 | 14,22 | 0,25% | - |