Echtzeit-Aktienkurs Herbalife Ltd
Bid:
Ask:
Aktienkurse zur Herbalife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,00 | 45,05 | 45,00 | 45,05 | 0,63% | - |
| 25.02.2021 | 44,46 | 45,01 | 43,99 | 44,77 | -1,66% | - |
| 24.02.2021 | 45,62 | 45,91 | 44,91 | 45,53 | -0,07% | - |
| 23.02.2021 | 45,06 | 46,06 | 43,79 | 45,56 | 0,69% | - |
| 22.02.2021 | 46,55 | 46,58 | 45,13 | 45,25 | -6,50% | - |
| 19.02.2021 | 49,13 | 49,96 | 48,08 | 48,39 | -2,06% | - |
| 18.02.2021 | 51,15 | 51,15 | 47,52 | 49,41 | -11,38% | - |
| 17.02.2021 | 56,00 | 56,36 | 0,00 | 55,76 | 0,11% | - |
| 16.02.2021 | 55,70 | 56,50 | 55,33 | 55,70 | 0,17% | - |
| 12.02.2021 | 56,35 | 56,51 | 55,01 | 55,60 | -1,93% | - |
| 11.02.2021 | 56,57 | 57,30 | 56,39 | 56,70 | -2,69% | - |
| 10.02.2021 | 57,80 | 59,07 | 57,33 | 58,27 | 2,89% | - |
| 09.02.2021 | 55,32 | 56,68 | 54,58 | 56,63 | 1,34% | - |
| 08.02.2021 | 54,46 | 56,09 | 54,37 | 55,88 | 3,86% | - |
| 05.02.2021 | 54,44 | 54,75 | 53,65 | 53,81 | -1,43% | - |
| 04.02.2021 | 54,62 | 54,67 | 54,48 | 54,59 | 0,68% | - |
| 03.02.2021 | 53,90 | 54,42 | 53,24 | 54,22 | 1,56% | - |
| 02.02.2021 | 52,75 | 53,63 | 52,33 | 53,38 | 4,76% | - |
| 01.02.2021 | 50,82 | 51,53 | 50,70 | 50,96 | 0,10% | - |
| 29.01.2021 | 51,59 | 51,92 | 50,18 | 50,91 | -1,82% | - |
| 28.01.2021 | 50,45 | 52,28 | 0,00 | 51,85 | 6,47% | - |
| 27.01.2021 | 49,04 | 49,27 | 48,20 | 48,70 | -2,51% | - |
| 26.01.2021 | 50,12 | 50,12 | 49,91 | 49,96 | 0,57% | - |
| 25.01.2021 | 49,73 | 49,73 | 49,67 | 49,67 | -0,06% | - |
| 22.01.2021 | 50,09 | 50,26 | 49,61 | 49,70 | -1,58% | - |
| 21.01.2021 | 50,32 | 50,57 | 50,32 | 50,50 | -1,19% | - |
| 20.01.2021 | 51,52 | 51,59 | 50,73 | 51,11 | -0,44% | - |
| 19.01.2021 | 51,15 | 51,86 | 51,06 | 51,34 | 2,35% | - |
| 15.01.2021 | 49,81 | 50,41 | 49,66 | 50,16 | 0,12% | - |
| 14.01.2021 | 50,28 | 50,78 | 50,08 | 50,10 | 0,39% | - |
| 13.01.2021 | 50,34 | 50,73 | 49,88 | 49,90 | -0,59% | - |
| 12.01.2021 | 51,02 | 51,25 | 50,01 | 50,20 | -1,80% | - |
| 11.01.2021 | 51,22 | 51,61 | 50,84 | 51,12 | -0,27% | - |
| 08.01.2021 | 51,83 | 52,05 | 50,56 | 51,26 | -2,53% | - |
| 07.01.2021 | 54,21 | 54,41 | 52,33 | 52,59 | -2,23% | - |
| 06.01.2021 | 53,26 | 54,24 | 53,19 | 53,79 | 2,38% | - |
| 05.01.2021 | 50,93 | 52,73 | 50,85 | 52,54 | 5,27% | - |
| 04.01.2021 | 49,50 | 49,96 | 48,80 | 49,91 | 4,06% | - |
| 31.12.2020 | 47,66 | 48,09 | 47,51 | 47,96 | 0,58% | - |
| 30.12.2020 | 48,10 | 48,21 | 47,37 | 47,69 | -0,76% | - |
| 29.12.2020 | 47,81 | 48,29 | 47,64 | 48,05 | -1,75% | - |
| 28.12.2020 | 48,62 | 49,00 | 47,80 | 48,91 | 0,34% | - |
| 24.12.2020 | 48,64 | 49,78 | 47,52 | 48,74 | 0,32% | - |
| 23.12.2020 | 47,94 | 48,83 | 47,88 | 48,59 | 2,22% | - |
| 22.12.2020 | 47,28 | 48,05 | 47,28 | 47,53 | -0,79% | - |
| 21.12.2020 | 47,57 | 48,01 | 47,16 | 47,91 | -1,26% | - |
| 18.12.2020 | 48,62 | 48,83 | 48,13 | 48,52 | -0,07% | - |
| 17.12.2020 | 48,26 | 48,79 | 48,15 | 48,56 | 0,66% | - |
| 16.12.2020 | 48,42 | 48,55 | 47,82 | 48,24 | 1,77% | - |
| 15.12.2020 | 47,93 | 48,15 | 47,36 | 47,40 | -1,06% | - |
| 14.12.2020 | 48,55 | 48,77 | 47,78 | 47,91 | -2,15% | - |
| 11.12.2020 | 48,88 | 49,20 | 48,37 | 48,96 | -1,16% | - |
| 10.12.2020 | 49,55 | 49,82 | 49,25 | 49,54 | -0,70% | - |
| 09.12.2020 | 49,98 | 50,33 | 49,72 | 49,89 | 4,09% | - |
| 08.12.2020 | 49,69 | 50,99 | 47,93 | 47,93 | -4,03% | - |
| 07.12.2020 | 50,20 | 50,20 | 49,94 | 49,94 | 5,17% | - |
| 04.12.2020 | 49,86 | 50,37 | 44,86 | 47,49 | -4,08% | - |
| 03.12.2020 | 49,46 | 49,93 | 49,21 | 49,51 | 5,98% | - |
| 02.12.2020 | 48,16 | 49,06 | 46,71 | 46,71 | -2,87% | - |
| 01.12.2020 | 48,53 | 48,62 | 47,43 | 48,09 | 0,62% | - |
| 30.11.2020 | 48,37 | 48,71 | 47,80 | 47,80 | -2,83% | - |
| 27.11.2020 | 48,61 | 49,98 | 48,50 | 49,19 | 0,65% | - |
| 25.11.2020 | 48,84 | 49,19 | 48,35 | 48,87 | -0,52% | - |
| 24.11.2020 | 47,83 | 49,35 | 47,76 | 49,12 | 0,74% | - |
| 23.11.2020 | 48,24 | 49,13 | 48,22 | 48,76 | 1,15% | - |
| 20.11.2020 | 47,90 | 48,48 | 47,43 | 48,21 | 0,78% | - |
| 19.11.2020 | 48,00 | 48,74 | 47,02 | 47,83 | 2,22% | - |
| 18.11.2020 | 46,77 | 48,07 | 46,50 | 46,79 | -3,85% | - |
| 17.11.2020 | 47,74 | 48,67 | 47,74 | 48,67 | 2,91% | - |
| 16.11.2020 | 47,01 | 47,38 | 46,18 | 47,29 | 2,57% | - |
| 13.11.2020 | 46,83 | 47,03 | 45,83 | 46,11 | 0,44% | - |
| 12.11.2020 | 45,81 | 46,10 | 45,08 | 45,91 | -0,76% | - |
| 11.11.2020 | 47,33 | 47,36 | 46,26 | 46,26 | 3,96% | - |
| 10.11.2020 | 44,96 | 45,56 | 44,08 | 44,50 | 0,00% | - |
| 09.11.2020 | 46,60 | 47,90 | 44,48 | 44,50 | -8,33% | - |
| 06.11.2020 | 48,03 | 49,26 | 45,35 | 48,54 | -0,97% | - |
| 05.11.2020 | 47,86 | 49,63 | 47,80 | 49,02 | 2,92% | - |
| 04.11.2020 | 46,68 | 48,23 | 46,68 | 47,63 | 2,30% | - |
| 03.11.2020 | 46,55 | 47,06 | 46,02 | 46,56 | 3,33% | - |
| 02.11.2020 | 46,64 | 46,64 | 44,20 | 45,06 | -0,03% | - |
| 30.10.2020 | 47,15 | 47,34 | 44,65 | 45,07 | -5,31% | - |
| 29.10.2020 | 46,59 | 47,67 | 46,47 | 47,60 | 1,12% | - |
| 28.10.2020 | 46,98 | 47,43 | 46,43 | 47,07 | -1,33% | - |
| 27.10.2020 | 48,84 | 48,94 | 47,66 | 47,71 | -2,56% | - |
| 26.10.2020 | 48,35 | 49,00 | 47,99 | 48,96 | -1,72% | - |
| 23.10.2020 | 48,34 | 49,82 | 48,07 | 49,82 | 3,25% | - |
| 22.10.2020 | 48,32 | 48,91 | 48,00 | 48,25 | -1,07% | - |
| 21.10.2020 | 47,78 | 48,77 | 47,55 | 48,77 | 2,29% | - |
| 20.10.2020 | 48,39 | 48,66 | 47,04 | 47,68 | -2,54% | - |
| 19.10.2020 | 48,63 | 48,92 | 47,86 | 48,92 | 3,42% | - |
| 16.10.2020 | 49,01 | 49,10 | 47,30 | 47,30 | -3,29% | - |
| 15.10.2020 | 49,69 | 49,86 | 48,89 | 48,91 | -3,72% | - |
| 14.10.2020 | 50,38 | 50,80 | 49,52 | 50,80 | 2,09% | - |
| 13.10.2020 | 48,61 | 49,86 | 48,37 | 49,76 | 0,06% | - |
| 12.10.2020 | 50,49 | 50,61 | 49,67 | 49,73 | -2,92% | - |
| 09.10.2020 | 51,16 | 51,51 | 50,98 | 51,23 | 0,79% | - |
| 08.10.2020 | 51,14 | 51,27 | 50,05 | 50,83 | 0,43% | - |
| 07.10.2020 | 51,35 | 51,45 | 50,16 | 50,61 | 0,52% | - |
| 06.10.2020 | 50,26 | 50,99 | 50,00 | 50,35 | -0,31% | - |
| 05.10.2020 | 49,95 | 50,54 | 49,52 | 50,50 | 2,56% | - |