9,587$
1,24%
Echtzeit-Aktienkurs Herbalife Ltd.
Bid:
Ask:
Aktienkurse zur Herbalife Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
01.12.2023 | 12,88 | 13,30 | 12,71 | 13,15 | 2,10% | 1.316.943,00 |
30.11.2023 | 13,14 | 13,21 | 12,61 | 12,88 | -1,60% | 2.047.240,00 |
29.11.2023 | 12,57 | 13,22 | 12,51 | 13,09 | 2,91% | 1.428.245,00 |
28.11.2023 | 12,98 | 12,98 | 12,61 | 12,72 | -1,70% | 1.334.478,00 |
27.11.2023 | 12,80 | 13,02 | 12,64 | 12,94 | 0,86% | 1.137.465,00 |
24.11.2023 | 12,81 | 13,00 | 12,75 | 12,83 | -0,23% | 399.732,00 |
22.11.2023 | 12,45 | 12,87 | 12,45 | 12,86 | 3,13% | 1.146.433,00 |
21.11.2023 | 12,53 | 12,75 | 12,47 | 12,47 | -1,50% | 932.395,00 |
20.11.2023 | 12,63 | 12,81 | 12,59 | 12,66 | -1,02% | 1.217.822,00 |
17.11.2023 | 12,83 | 13,00 | 12,63 | 12,79 | 0,71% | 1.263.363,00 |
16.11.2023 | 13,06 | 13,10 | 12,50 | 12,70 | -3,27% | 2.685.783,00 |
15.11.2023 | 13,16 | 13,57 | 13,07 | 13,13 | 0,46% | 2.016.058,00 |
14.11.2023 | 12,97 | 13,66 | 12,69 | 13,07 | 5,74% | 3.309.488,00 |
13.11.2023 | 12,86 | 12,86 | 12,32 | 12,36 | -4,33% | 1.099.822,00 |
10.11.2023 | 12,95 | 12,99 | 12,31 | 12,92 | -0,23% | 1.622.775,00 |
09.11.2023 | 13,33 | 13,36 | 12,86 | 12,95 | -2,85% | 1.303.647,00 |
08.11.2023 | 13,16 | 13,42 | 12,94 | 13,33 | 0,91% | 1.080.503,00 |
07.11.2023 | 13,60 | 13,89 | 13,20 | 13,21 | -4,14% | 1.585.391,00 |
06.11.2023 | 13,29 | 14,26 | 13,23 | 13,78 | 3,92% | 2.179.174,00 |
03.11.2023 | 14,25 | 14,44 | 12,64 | 13,26 | -4,54% | 3.620.978,00 |
02.11.2023 | 14,10 | 15,20 | 13,73 | 13,89 | -0,14% | 3.671.781,00 |