Herbalife Ltd. HLF
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$12,35+0,22 (+1,81 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,41 | +2,31 % | $12,20 | $12,43 | $12,14 | 115,59K |
| 2026-09-30 | $12,13 | -2,49 % | $12,46 | $12,46 | $12,11 | 1,08M |
| 2026-09-29 | $12,44 | -1,27 % | $12,64 | $12,80 | $12,41 | 1,01M |
| 2026-09-28 | $12,60 | +0,40 % | $12,50 | $12,97 | $12,47 | 1,20M |
| 2026-09-25 | $12,55 | +2,78 % | $12,25 | $12,64 | $12,08 | 2,12M |
| 2026-09-24 | $12,21 | +1,83 % | $12,03 | $12,25 | $11,99 | 1,25M |
| 2026-09-23 | $11,99 | -1,96 % | $12,15 | $12,18 | $11,92 | 1,25M |
| 2026-09-22 | $12,23 | +2,60 % | $12,18 | $12,36 | $12,03 | 1,46M |
| 2026-09-21 | $11,92 | +0,25 % | $11,92 | $12,03 | $11,73 | 1,01M |
| 2026-09-18 | $11,89 | +1,71 % | $11,58 | $12,11 | $11,51 | 3,00M |
| 2026-09-17 | $11,69 | -1,18 % | $12,39 | $12,40 | $11,65 | 1,13M |
| 2026-09-16 | $11,83 | -0,84 % | $11,86 | $12,00 | $11,79 | 1,48M |
| 2026-09-15 | $11,93 | -1,00 % | $11,97 | $12,02 | $11,79 | 1,28M |
| 2026-09-14 | $12,05 | +0,25 % | $12,11 | $12,29 | $12,00 | 1,20M |
| 2026-09-11 | $12,02 | -2,12 % | $12,48 | $12,53 | $11,94 | 1,22M |
| 2026-09-10 | $12,28 | -2,77 % | $12,50 | $12,51 | $12,07 | 1,26M |
| 2026-09-09 | $12,63 | +1,61 % | $12,12 | $12,65 | $11,99 | 1,67M |
| 2026-09-08 | $12,43 | +0,40 % | $13,00 | $13,17 | $12,34 | 2,12M |
| 2026-09-04 | $12,38 | +1,73 % | $12,03 | $12,45 | $11,90 | 1,06M |
| 2026-09-03 | $12,17 | +0,08 % | $12,28 | $12,36 | $11,91 | 1,70M |
| 2026-09-02 | $12,16 | +5,56 % | $11,52 | $12,23 | $11,52 | 2,63M |
| 2026-09-01 | $11,52 | +4,82 % | $10,96 | $11,86 | $10,96 | 3,30M |
| 2026-08-31 | $10,99 | -11,58 % | $11,33 | $11,35 | $10,41 | 5,51M |
| 2026-08-28 | $12,43 | +0,65 % | $12,38 | $12,61 | $12,25 | 897,00K |
| 2026-08-27 | $12,35 | -0,32 % | $12,41 | $12,56 | $12,25 | 1,08M |
| 2026-08-26 | $12,39 | -4,10 % | $12,90 | $13,00 | $12,31 | 1,06M |
| 2026-08-25 | $12,92 | +2,70 % | $12,57 | $12,95 | $12,43 | 1,19M |
| 2026-08-24 | $12,58 | -0,55 % | $12,68 | $12,89 | $12,55 | 1,50M |
| 2026-08-21 | $12,65 | +4,12 % | $12,19 | $12,75 | $12,09 | 1,55M |
| 2026-08-20 | $12,15 | -2,41 % | $12,16 | $12,32 | $11,93 | 1,22M |
| 2026-08-19 | $12,45 | +0,89 % | $12,50 | $12,94 | $12,37 | 1,43M |
| 2026-08-18 | $12,34 | +2,92 % | $12,10 | $12,54 | $11,96 | 1,47M |
| 2026-08-17 | $11,99 | -2,76 % | $12,17 | $12,17 | $11,83 | 1,38M |
| 2026-08-14 | $12,33 | +1,31 % | $12,11 | $12,42 | $12,08 | 1,10M |
| 2026-08-13 | $12,17 | +4,11 % | $11,80 | $12,24 | $11,75 | 1,28M |
| 2026-08-12 | $11,69 | -0,43 % | $11,64 | $11,85 | $11,63 | 1,55M |
| 2026-08-11 | $11,74 | +1,91 % | $11,57 | $11,81 | $11,43 | 1,80M |
| 2026-08-10 | $11,52 | -6,72 % | $12,07 | $12,07 | $11,49 | 1,89M |
| 2026-08-07 | $12,35 | +7,30 % | $11,60 | $12,36 | $11,49 | 2,32M |
| 2026-08-06 | $11,51 | -8,65 % | $11,55 | $12,80 | $11,30 | 4,17M |
| 2026-08-05 | $12,60 | -1,56 % | $12,61 | $12,90 | $12,38 | 2,17M |
| 2026-08-04 | $12,80 | +0,55 % | $12,70 | $12,99 | $12,58 | 1,07M |
| 2026-08-03 | $12,73 | +2,50 % | $12,73 | $12,85 | $12,54 | 1,09M |
| 2026-07-31 | $12,42 | -0,16 % | $12,25 | $12,45 | $12,06 | 1,10M |
| 2026-07-30 | $12,44 | -0,56 % | $12,38 | $12,61 | $12,22 | 910,10K |
| 2026-07-29 | $12,51 | -0,24 % | $12,21 | $12,57 | $12,21 | 890,40K |
| 2026-07-28 | $12,54 | +2,96 % | $12,35 | $12,64 | $12,27 | 941,70K |
| 2026-07-27 | $12,18 | +2,44 % | $11,94 | $12,29 | $11,94 | 1,35M |
| 2026-07-24 | $11,89 | +0,76 % | $11,81 | $12,07 | $11,74 | 940,90K |
| 2026-07-23 | $11,80 | -3,20 % | $12,00 | $12,04 | $11,62 | 1,46M |
| 2026-07-22 | $12,19 | +1,25 % | $12,02 | $12,34 | $11,98 | 1,30M |
| 2026-07-21 | $12,04 | -1,79 % | $12,24 | $12,44 | $11,96 | 848,40K |
| 2026-07-20 | $12,26 | +2,25 % | $12,11 | $12,32 | $11,90 | 1,26M |
| 2026-07-17 | $11,99 | -3,07 % | $12,21 | $12,26 | $11,96 | 1,48M |
| 2026-07-16 | $12,37 | -0,80 % | $12,66 | $12,70 | $12,26 | 1,30M |
| 2026-07-15 | $12,47 | +1,88 % | $12,26 | $12,83 | $12,24 | 1,94M |
| 2026-07-14 | $12,24 | -6,56 % | $13,11 | $13,26 | $12,19 | 3,30M |
| 2026-07-13 | $13,10 | -0,38 % | $13,09 | $13,16 | $12,76 | 1,21M |
| 2026-07-10 | $13,15 | +1,94 % | $12,95 | $13,28 | $12,79 | 1,30M |
| 2026-07-09 | $12,90 | +2,63 % | $12,48 | $12,99 | $12,48 | 1,18M |
| 2026-07-08 | $12,57 | -4,34 % | $13,03 | $13,14 | $12,45 | 1,83M |
| 2026-07-07 | $13,14 | +2,10 % | $13,03 | $13,47 | $12,94 | 1,42M |
| 2026-07-06 | $12,87 | -1,83 % | $13,00 | $13,20 | $12,61 | 1,19M |
| 2026-07-02 | $13,11 | +0,92 % | $13,24 | $13,33 | $12,83 | 1,20M |
| 2026-07-01 | $12,99 | -1,22 % | $12,96 | $13,31 | $12,84 | 2,03M |
| 2026-06-30 | $13,15 | +2,81 % | $12,81 | $13,20 | $12,52 | 1,70M |
| 2026-06-29 | $12,79 | +1,99 % | $12,55 | $12,80 | $12,22 | 1,67M |
| 2026-06-26 | $12,54 | +4,76 % | $11,92 | $12,55 | $11,92 | 4,48M |
| 2026-06-25 | $11,97 | -4,01 % | $12,53 | $12,55 | $11,81 | 2,46M |
| 2026-06-24 | $12,47 | +1,71 % | $12,43 | $12,67 | $12,28 | 1,39M |
| 2026-06-23 | $12,26 | +1,07 % | $12,08 | $12,42 | $12,01 | 1,35M |
| 2026-06-22 | $12,13 | +1,93 % | $11,83 | $12,39 | $11,83 | 1,65M |
| 2026-06-18 | $11,90 | +2,41 % | $11,66 | $12,10 | $11,66 | 2,94M |
| 2026-06-17 | $11,62 | -1,69 % | $11,85 | $11,96 | $11,45 | 1,36M |
| 2026-06-16 | $11,82 | -1,25 % | $12,02 | $12,14 | $11,68 | 1,63M |
| 2026-06-15 | $11,97 | -0,99 % | $12,30 | $12,82 | $11,93 | 1,77M |
| 2026-06-12 | $12,09 | -0,90 % | $12,34 | $12,49 | $11,81 | 1,48M |
| 2026-06-11 | $12,20 | +7,77 % | $11,35 | $12,20 | $11,32 | 1,69M |
| 2026-06-10 | $11,32 | +0,18 % | $11,37 | $11,60 | $11,28 | 1,45M |
| 2026-06-09 | $11,30 | -0,35 % | $11,51 | $11,71 | $11,18 | 1,22M |
| 2026-06-08 | $11,34 | -0,79 % | $11,41 | $11,62 | $11,33 | 1,30M |
| 2026-06-05 | $11,43 | +0,35 % | $11,46 | $11,65 | $11,33 | 1,77M |
| 2026-06-04 | $11,39 | 0,00 % | $11,61 | $11,75 | $11,18 | 1,39M |
| 2026-06-03 | $11,39 | -5,00 % | $11,83 | $11,89 | $11,19 | 1,67M |
| 2026-06-02 | $11,99 | +0,76 % | $12,11 | $12,41 | $11,95 | 1,62M |
| 2026-06-01 | $11,90 | -0,50 % | $11,86 | $11,94 | $11,39 | 2,18M |
| 2026-05-29 | $11,96 | -4,63 % | $12,47 | $12,54 | $11,90 | 2,34M |
| 2026-05-28 | $12,54 | +2,03 % | $12,23 | $12,72 | $12,17 | 1,40M |
| 2026-05-27 | $12,29 | +1,40 % | $12,08 | $12,64 | $12,08 | 1,79M |
| 2026-05-26 | $12,12 | -2,49 % | $12,41 | $12,54 | $12,10 | 1,34M |