8,839$
-0,46%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,90 | 9,08 | 8,77 | 8,84 | -0,45% | - |
| 25.04.2024 | 9,12 | 9,16 | 8,76 | 8,88 | -3,48% | 1.150.370,00 |
| 24.04.2024 | 9,17 | 9,27 | 9,00 | 9,20 | -0,43% | 1.084.346,00 |
| 23.04.2024 | 9,08 | 9,41 | 9,06 | 9,24 | 1,65% | 1.245.391,00 |
| 22.04.2024 | 8,89 | 9,22 | 8,87 | 9,09 | 2,83% | 2.794.013,00 |
| 19.04.2024 | 8,55 | 8,93 | 8,55 | 8,84 | 2,91% | 1.495.018,00 |
| 18.04.2024 | 8,24 | 8,70 | 8,24 | 8,59 | 4,37% | 2.836.948,00 |
| 17.04.2024 | 8,32 | 8,41 | 8,20 | 8,23 | 0,24% | 3.378.685,00 |
| 16.04.2024 | 8,25 | 8,27 | 8,01 | 8,21 | -1,08% | 1.487.272,00 |
| 15.04.2024 | 8,09 | 8,43 | 8,09 | 8,30 | 2,47% | 1.547.764,00 |
| 12.04.2024 | 8,21 | 8,31 | 8,03 | 8,10 | -2,41% | 1.704.752,00 |
| 11.04.2024 | 8,70 | 8,83 | 8,29 | 8,30 | -3,49% | 2.375.636,00 |
| 10.04.2024 | 8,55 | 8,62 | 8,17 | 8,60 | -2,82% | 3.224.656,00 |
| 09.04.2024 | 8,07 | 8,85 | 7,95 | 8,85 | 9,39% | 2.938.737,00 |
| 08.04.2024 | 7,90 | 8,27 | 7,87 | 8,09 | 2,93% | 2.559.145,00 |
| 05.04.2024 | 7,61 | 7,94 | 7,13 | 7,86 | 2,75% | 5.711.376,00 |
| 04.04.2024 | 8,19 | 8,52 | 7,47 | 7,65 | -6,02% | 6.734.447,00 |
| 03.04.2024 | 8,22 | 8,58 | 8,01 | 8,14 | -2,51% | 4.946.978,00 |
| 02.04.2024 | 9,05 | 9,10 | 8,18 | 8,35 | -8,34% | 3.736.529,00 |
| 01.04.2024 | 10,18 | 10,34 | 9,10 | 9,11 | -9,35% | 4.262.671,00 |
| 28.03.2024 | 9,76 | 10,25 | 9,72 | 10,05 | 6,12% | 1.982.218,00 |
| 27.03.2024 | 9,40 | 9,54 | 9,32 | 9,47 | 1,94% | 1.365.988,00 |
| 26.03.2024 | 9,40 | 9,54 | 9,26 | 9,29 | -0,43% | 861.999,00 |
| 25.03.2024 | 9,21 | 9,68 | 9,18 | 9,33 | 2,98% | 1.941.600,00 |
| 22.03.2024 | 9,10 | 9,53 | 9,00 | 9,06 | -0,55% | 1.630.672,00 |
| 21.03.2024 | 8,70 | 9,23 | 8,70 | 9,11 | 2,36% | 1.858.925,00 |
| 20.03.2024 | 8,94 | 9,28 | 8,64 | 8,90 | 2,30% | 2.703.334,00 |
| 19.03.2024 | 8,91 | 9,19 | 8,69 | 8,70 | -3,12% | 2.427.630,00 |
| 18.03.2024 | 8,96 | 9,39 | 8,77 | 8,98 | 0,22% | 2.558.991,00 |
| 15.03.2024 | 8,90 | 9,25 | 8,80 | 8,96 | -0,67% | 3.050.330,00 |
| 14.03.2024 | 9,36 | 9,41 | 8,84 | 9,02 | -3,53% | 2.526.313,00 |
| 13.03.2024 | 9,07 | 9,63 | 9,07 | 9,35 | 5,06% | 1.190.284,00 |
| 12.03.2024 | 9,57 | 9,65 | 8,82 | 8,90 | -7,39% | 1.542.820,00 |
| 11.03.2024 | 9,09 | 9,81 | 9,09 | 9,61 | 4,46% | 1.763.166,00 |
| 08.03.2024 | 8,72 | 9,23 | 8,69 | 9,20 | 6,73% | 1.469.089,00 |
| 07.03.2024 | 8,31 | 8,69 | 8,31 | 8,62 | 3,73% | 1.008.771,00 |
| 06.03.2024 | 8,49 | 8,53 | 8,21 | 8,31 | -1,54% | 1.380.901,00 |
| 05.03.2024 | 8,35 | 8,57 | 8,28 | 8,44 | 0,36% | 1.525.861,00 |
| 04.03.2024 | 8,71 | 8,78 | 8,38 | 8,41 | -3,89% | 1.266.818,00 |
| 01.03.2024 | 8,84 | 8,84 | 8,59 | 8,75 | -0,91% | 1.727.410,00 |
| 29.02.2024 | 8,75 | 9,03 | 8,75 | 8,83 | 1,61% | 1.692.488,00 |
| 28.02.2024 | 8,60 | 8,80 | 8,60 | 8,69 | -0,80% | 1.131.044,00 |
| 27.02.2024 | 8,80 | 8,93 | 8,61 | 8,76 | 0,81% | 1.149.630,00 |
| 26.02.2024 | 8,73 | 8,95 | 8,49 | 8,69 | 0,23% | 1.466.130,00 |
| 23.02.2024 | 8,49 | 8,80 | 8,49 | 8,67 | 2,00% | 1.895.203,00 |
| 22.02.2024 | 8,53 | 8,75 | 8,35 | 8,50 | 1,43% | 2.319.760,00 |
| 21.02.2024 | 8,21 | 8,39 | 8,10 | 8,38 | 1,45% | 2.986.097,00 |
| 20.02.2024 | 8,13 | 8,65 | 7,99 | 8,26 | 2,35% | 6.009.496,00 |
| 16.02.2024 | 8,07 | 8,32 | 7,82 | 8,07 | 0,50% | 7.181.037,00 |
| 15.02.2024 | 9,05 | 9,15 | 6,68 | 8,03 | -31,66% | 21.484.046,00 |
| 14.02.2024 | 11,94 | 12,09 | 11,57 | 11,75 | -0,42% | 1.823.167,00 |
| 13.02.2024 | 12,20 | 12,41 | 11,67 | 11,80 | -6,27% | 1.978.824,00 |
| 12.02.2024 | 12,18 | 12,69 | 12,18 | 12,59 | 4,31% | 1.598.120,00 |
| 09.02.2024 | 12,40 | 12,62 | 11,95 | 12,07 | -2,35% | 1.361.336,00 |
| 08.02.2024 | 12,11 | 12,81 | 11,90 | 12,36 | 6,28% | 3.639.451,00 |
| 07.02.2024 | 11,63 | 11,74 | 11,39 | 11,63 | 0,78% | 884.570,00 |
| 06.02.2024 | 11,23 | 11,58 | 10,94 | 11,54 | 2,21% | 1.039.991,00 |
| 05.02.2024 | 11,89 | 12,03 | 11,28 | 11,29 | -4,16% | 1.413.779,00 |
| 02.02.2024 | 12,15 | 12,17 | 11,55 | 11,78 | -5,38% | 1.669.044,00 |
| 01.02.2024 | 12,23 | 12,52 | 12,07 | 12,45 | 3,32% | 957.756,00 |
| 31.01.2024 | 12,24 | 12,52 | 12,05 | 12,05 | -0,90% | 1.412.584,00 |
| 30.01.2024 | 12,34 | 12,36 | 12,16 | 12,16 | -2,56% | 601.064,00 |
| 29.01.2024 | 12,36 | 12,50 | 12,22 | 12,48 | 0,40% | 635.334,00 |
| 26.01.2024 | 12,70 | 12,90 | 12,43 | 12,43 | -1,11% | 603.841,00 |
| 25.01.2024 | 12,33 | 12,58 | 12,17 | 12,57 | 3,88% | 803.714,00 |
| 24.01.2024 | 12,50 | 12,53 | 12,09 | 12,10 | -1,87% | 654.594,00 |
| 23.01.2024 | 12,50 | 12,79 | 12,16 | 12,33 | 0,41% | 709.195,00 |
| 22.01.2024 | 12,54 | 12,95 | 12,20 | 12,28 | -1,05% | 963.510,00 |
| 19.01.2024 | 12,46 | 12,69 | 11,89 | 12,41 | -0,32% | 1.211.685,00 |
| 18.01.2024 | 12,35 | 12,50 | 11,98 | 12,45 | 0,97% | 1.324.121,00 |
| 17.01.2024 | 12,36 | 12,59 | 12,06 | 12,33 | -1,52% | 1.393.750,00 |
| 16.01.2024 | 13,21 | 13,30 | 12,49 | 12,52 | -6,50% | 1.597.249,00 |
| 12.01.2024 | 13,51 | 13,62 | 13,27 | 13,39 | 0,30% | 840.333,00 |
| 11.01.2024 | 13,60 | 13,63 | 13,17 | 13,35 | -2,13% | 743.088,00 |
| 10.01.2024 | 13,17 | 13,71 | 13,06 | 13,64 | 3,57% | 1.037.305,00 |
| 09.01.2024 | 13,43 | 13,52 | 13,08 | 13,17 | -3,80% | 1.160.335,00 |
| 08.01.2024 | 12,81 | 13,70 | 12,79 | 13,69 | 7,12% | 1.265.305,00 |
| 05.01.2024 | 13,18 | 13,50 | 12,74 | 12,78 | -3,98% | 1.739.252,00 |
| 04.01.2024 | 14,39 | 14,39 | 13,26 | 13,31 | -7,44% | 2.422.541,00 |
| 03.01.2024 | 15,05 | 15,05 | 14,26 | 14,38 | -6,38% | 1.738.389,00 |
| 02.01.2024 | 15,13 | 15,43 | 15,04 | 15,36 | 0,66% | 735.929,00 |
| 29.12.2023 | 15,32 | 15,43 | 15,19 | 15,26 | -0,91% | 703.014,00 |
| 28.12.2023 | 15,34 | 15,50 | 15,19 | 15,40 | 0,00% | 664.382,00 |
| 27.12.2023 | 15,32 | 15,47 | 15,20 | 15,40 | 0,98% | 671.678,00 |
| 26.12.2023 | 15,02 | 15,43 | 15,02 | 15,25 | 1,19% | 718.365,00 |
| 22.12.2023 | 15,01 | 15,40 | 14,93 | 15,07 | -0,07% | 678.937,00 |
| 21.12.2023 | 15,15 | 15,26 | 14,67 | 15,08 | 0,73% | 1.293.050,00 |
| 20.12.2023 | 15,09 | 15,66 | 14,94 | 14,97 | -1,64% | 2.649.341,00 |
| 19.12.2023 | 14,85 | 15,35 | 14,85 | 15,22 | 3,68% | 1.210.830,00 |
| 18.12.2023 | 14,89 | 15,00 | 14,48 | 14,68 | -0,68% | 1.093.389,00 |
| 15.12.2023 | 15,23 | 15,23 | 14,60 | 14,78 | -1,66% | 1.745.668,00 |
| 14.12.2023 | 14,68 | 15,30 | 14,68 | 15,03 | 5,10% | 2.954.050,00 |
| 13.12.2023 | 13,69 | 14,35 | 13,22 | 14,30 | 3,85% | 1.181.480,00 |
| 12.12.2023 | 14,06 | 14,09 | 13,70 | 13,77 | -2,48% | 836.148,00 |
| 11.12.2023 | 14,02 | 14,24 | 13,87 | 14,12 | 0,86% | 896.439,00 |
| 08.12.2023 | 14,17 | 14,42 | 13,92 | 14,00 | -1,27% | 1.185.904,00 |
| 07.12.2023 | 13,29 | 14,34 | 13,29 | 14,18 | 6,78% | 1.947.346,00 |
| 06.12.2023 | 13,07 | 13,86 | 13,02 | 13,28 | 2,15% | 2.913.293,00 |
| 05.12.2023 | 12,87 | 13,08 | 12,66 | 13,00 | 0,39% | 1.013.787,00 |
| 04.12.2023 | 12,99 | 13,33 | 12,86 | 12,95 | -1,52% | 976.819,00 |