12,230€
0,25%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 12,27 | 12,27 | 12,23 | 12,25 | 0,41% | - |
| 20.10.2026 | 12,37 | 12,37 | 12,20 | 12,20 | -2,24% | 405,00 |
| 19.10.2026 | 13,19 | 13,19 | 12,48 | 12,48 | -5,31% | 240,00 |
| 16.10.2026 | 12,93 | 13,21 | 12,93 | 13,18 | 0,92% | - |
| 15.10.2026 | 12,80 | 13,06 | 12,56 | 13,06 | 1,95% | 240,00 |
| 14.10.2026 | 12,82 | 12,82 | 12,39 | 12,81 | 2,48% | 3.012,00 |
| 13.10.2026 | 12,37 | 12,56 | 12,20 | 12,50 | 1,46% | 6.343,00 |
| 12.10.2026 | 11,70 | 12,32 | 11,70 | 12,32 | 7,27% | 816,00 |
| 09.10.2026 | 11,42 | 11,64 | 11,42 | 11,49 | 1,19% | - |
| 08.10.2026 | 11,12 | 11,35 | 11,12 | 11,35 | 0,27% | 31,00 |
| 07.10.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 0,35% | 2,00 |
| 06.10.2026 | 11,26 | 11,28 | 11,26 | 11,28 | 0,89% | 301,00 |
| 05.10.2026 | 11,15 | 11,18 | 11,15 | 11,18 | 1,45% | 8,00 |
| 02.10.2026 | 11,02 | 11,02 | 11,02 | 11,02 | 0,87% | 200,00 |
| 01.10.2026 | 10,74 | 11,00 | 10,68 | 10,93 | 0,32% | - |
| 30.09.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -1,71% | 1,00 |
| 29.09.2026 | 11,09 | 11,29 | 11,06 | 11,08 | -1,25% | - |
| 28.09.2026 | 11,00 | 11,41 | 10,92 | 11,22 | 3,89% | - |
| 25.09.2026 | 10,74 | 10,81 | 10,61 | 10,80 | 1,50% | - |
| 24.09.2026 | 10,58 | 10,64 | 10,58 | 10,64 | 1,53% | 304,00 |
| 23.09.2026 | 10,71 | 10,73 | 10,46 | 10,48 | 1,75% | - |
| 22.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,06% | 8,00 |
| 21.09.2026 | 10,41 | 10,45 | 10,23 | 10,41 | 2,97% | - |
| 18.09.2026 | 10,11 | 10,11 | 10,11 | 10,11 | -3,62% | 12,00 |
| 17.09.2026 | 10,38 | 10,79 | 10,36 | 10,49 | 2,34% | - |
| 16.09.2026 | 10,25 | 10,25 | 10,25 | 10,25 | -2,47% | 1,00 |
| 15.09.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -0,28% | 3,00 |
| 14.09.2026 | 10,39 | 10,65 | 10,31 | 10,54 | -0,47% | - |
| 11.09.2026 | 10,62 | 10,77 | 10,58 | 10,59 | -3,02% | - |
| 10.09.2026 | 10,91 | 10,92 | 10,91 | 10,92 | 2,34% | 2.263,00 |
| 09.09.2026 | 10,67 | 10,67 | 10,67 | 10,67 | -5,58% | 916,00 |
| 08.09.2026 | 10,67 | 11,30 | 10,67 | 11,30 | 5,51% | 705,00 |
| 07.09.2026 | 10,71 | 10,71 | 10,71 | 10,71 | 1,42% | 1,00 |
| 04.09.2026 | 10,56 | 10,56 | 10,56 | 10,56 | 2,33% | 5,00 |
| 03.09.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -1,53% | 5,00 |
| 02.09.2026 | 10,05 | 10,48 | 10,05 | 10,48 | 4,17% | 26,00 |
| 01.09.2026 | 9,50 | 10,23 | 9,42 | 10,06 | 5,67% | - |
| 31.08.2026 | 10,80 | 10,80 | 9,17 | 9,52 | -11,03% | 711,00 |
| 28.08.2026 | 10,62 | 10,84 | 10,60 | 10,70 | -0,28% | - |
| 27.08.2026 | 10,73 | 10,73 | 10,73 | 10,73 | 0,05% | 80,00 |
| 26.08.2026 | 10,99 | 11,13 | 10,72 | 10,73 | -0,14% | - |
| 25.08.2026 | 10,82 | 10,92 | 10,65 | 10,74 | -1,01% | - |
| 24.08.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 4,13% | 10,00 |
| 21.08.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -1,51% | 375,00 |
| 20.08.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -2,31% | 24,00 |
| 19.08.2026 | 10,86 | 10,86 | 10,83 | 10,83 | 4,13% | 402,00 |
| 18.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,07% | 1.300,00 |
| 17.08.2026 | 10,54 | 10,72 | 10,29 | 10,29 | -1,53% | 10,00 |
| 14.08.2026 | 10,66 | 10,66 | 10,40 | 10,45 | 0,38% | 1.152,00 |
| 13.08.2026 | 10,21 | 10,56 | 10,14 | 10,41 | 2,46% | - |
| 12.08.2026 | 10,18 | 10,24 | 10,07 | 10,16 | 1,70% | - |
| 11.08.2026 | 9,98 | 10,23 | 9,96 | 9,99 | -0,10% | - |
| 10.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -3,75% | 150,00 |
| 07.08.2026 | 10,04 | 10,42 | 10,04 | 10,39 | 5,00% | 3.973,00 |
| 06.08.2026 | 10,40 | 10,40 | 9,90 | 9,90 | -10,45% | 2.405,00 |
| 05.08.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,72% | 200,00 |
| 04.08.2026 | 11,09 | 11,19 | 10,91 | 11,13 | 0,18% | - |
| 03.08.2026 | 11,11 | 11,11 | 11,11 | 11,11 | 4,12% | 5,00 |
| 31.07.2026 | 10,85 | 10,88 | 10,53 | 10,67 | -1,39% | - |
| 30.07.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -0,28% | 46,00 |
| 29.07.2026 | 11,01 | 11,04 | 10,75 | 10,85 | 1,02% | - |
| 28.07.2026 | 10,73 | 10,74 | 10,73 | 10,74 | -0,23% | 842,00 |
| 27.07.2026 | 10,50 | 10,81 | 10,49 | 10,77 | 3,41% | - |
| 24.07.2026 | 10,40 | 10,41 | 10,40 | 10,41 | 2,06% | 610,00 |
| 23.07.2026 | 10,55 | 10,55 | 10,20 | 10,20 | -2,49% | 250,00 |
| 22.07.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -1,97% | 1,00 |
| 21.07.2026 | 10,67 | 10,67 | 10,67 | 10,67 | 0,76% | 90,00 |
| 20.07.2026 | 10,59 | 10,59 | 10,59 | 10,59 | -0,52% | 1,00 |
| 17.07.2026 | 10,74 | 10,91 | 10,56 | 10,65 | -2,52% | - |
| 16.07.2026 | 10,88 | 11,07 | 10,82 | 10,92 | -0,18% | - |
| 15.07.2026 | 10,80 | 10,94 | 10,80 | 10,94 | -0,82% | 228,00 |
| 14.07.2026 | 11,03 | 11,03 | 11,03 | 11,03 | -2,99% | 300,00 |
| 13.07.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 0,44% | 800,00 |
| 10.07.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -0,18% | 266,00 |
| 09.07.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 2,81% | 22,00 |
| 08.07.2026 | 11,47 | 11,51 | 11,00 | 11,03 | -4,34% | - |
| 07.07.2026 | 11,69 | 11,69 | 11,53 | 11,53 | 1,23% | 981,00 |
| 06.07.2026 | 11,48 | 11,70 | 11,39 | 11,39 | -2,40% | 97,00 |
| 03.07.2026 | 11,67 | 11,67 | 11,67 | 11,67 | 2,82% | 40,00 |
| 02.07.2026 | 11,40 | 11,40 | 11,35 | 11,35 | -1,82% | 538,00 |
| 01.07.2026 | 11,60 | 11,60 | 11,51 | 11,56 | 4,05% | 33,00 |
| 30.06.2026 | 11,11 | 11,11 | 11,11 | 11,11 | 0,54% | 280,00 |
| 29.06.2026 | 11,03 | 11,10 | 10,76 | 11,05 | 4,34% | - |
| 26.06.2026 | 10,59 | 10,59 | 10,59 | 10,59 | 0,86% | 500,00 |
| 25.06.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -5,41% | 45,00 |
| 24.06.2026 | 10,77 | 11,15 | 10,76 | 11,10 | 3,74% | - |
| 23.06.2026 | 10,44 | 10,70 | 10,44 | 10,70 | 0,47% | 71,00 |
| 22.06.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 2,65% | 10,00 |
| 19.06.2026 | 10,38 | 10,39 | 10,35 | 10,38 | 0,34% | - |
| 18.06.2026 | 10,40 | 10,40 | 10,34 | 10,34 | 2,07% | 159,00 |
| 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% | - |