Deutsche Märkte öffnen in 1 Stunde 40 Minute

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
30,52+0,41 (+1,36%)
Börsenschluss: 04:00PM EDT
30,52 0,00 (0,00%)
Nachbörse: 04:15PM EDT
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 2022------
18. Aug. 202230,2630,6529,8730,5230,521.064.600
17. Aug. 202229,7530,1429,3030,1130,11832.800
16. Aug. 202229,0830,0529,0030,0430,04786.100
15. Aug. 202229,1529,4028,4029,2929,29799.400
12. Aug. 202229,0029,1728,4129,1329,13728.300
11. Aug. 202228,8029,3528,0328,8528,85718.000
10. Aug. 202227,8728,6527,7528,4228,42558.400
09. Aug. 202228,5228,6227,0327,2727,271.168.400
08. Aug. 202227,8329,0227,8328,6628,66787.900
05. Aug. 202227,5128,1227,0527,7827,78791.400
04. Aug. 202227,5028,0327,2127,8327,831.233.700
03. Aug. 202225,1527,7624,6527,5027,501.892.000
02. Aug. 202224,3924,3923,8224,2124,21902.900
01. Aug. 202224,1824,9824,0224,5524,55965.100
29. Juli 202224,6024,6023,6824,4124,41906.400
28. Juli 202223,8824,8023,5124,7524,751.006.800
27. Juli 202223,3524,0623,2123,9823,98975.400
26. Juli 202223,1123,3922,9623,3223,32758.600
25. Juli 202223,5523,8023,3623,3823,38705.700
22. Juli 202223,9123,9123,2323,5123,51623.500
21. Juli 202223,6023,8623,3523,7223,72573.200
20. Juli 202223,8023,9423,2123,7223,72605.200
19. Juli 202223,6224,1523,3723,7823,78937.000
18. Juli 202222,9023,5922,8623,0923,091.027.300
15. Juli 202221,9422,8521,6422,8422,841.040.200
14. Juli 202223,0823,2721,6621,7421,741.098.700
13. Juli 202222,2623,4522,2623,4023,401.471.400
12. Juli 202220,8523,3920,6522,7022,703.521.000
11. Juli 202220,4920,6719,3019,7119,711.354.100
08. Juli 202221,1321,7720,5920,6720,671.337.100
07. Juli 202222,0422,1120,5321,3121,311.378.500
06. Juli 202221,7422,0621,3722,0022,002.027.900
05. Juli 202221,3021,7321,1921,4421,441.290.400
01. Juli 202220,4921,5620,2721,5621,561.242.800
30. Juni 202221,2321,2320,2320,4520,451.380.000
29. Juni 202222,7523,0221,4321,4921,491.124.200
28. Juni 202223,6123,9322,6922,8622,86981.600
27. Juni 202223,1623,7822,8723,4523,451.630.600
24. Juni 202223,4924,2323,0023,0723,0712.137.300
23. Juni 202223,2823,7523,1223,5923,591.206.400
22. Juni 202223,2123,9922,9223,2723,271.217.300
21. Juni 202223,4024,1223,3223,3623,361.726.900
17. Juni 202222,3523,3622,3023,2823,281.762.300
16. Juni 202222,3222,7622,0322,2422,241.217.100
15. Juni 202221,7723,0421,7722,8222,821.208.300
14. Juni 202221,5022,0521,2221,5821,58862.100
13. Juni 202221,3021,8021,1121,3921,391.531.400
10. Juni 202221,8322,2021,5321,8021,80783.300
09. Juni 202222,6222,6222,0622,1222,12794.600
08. Juni 202222,4923,1022,3422,6622,661.109.300
07. Juni 202222,2622,6622,0722,6422,641.103.400
06. Juni 202222,4422,8822,0522,5522,551.572.900
03. Juni 202222,1122,3321,5221,9721,971.065.400
02. Juni 202221,7722,5221,6822,4022,401.135.400
01. Juni 202222,0122,5121,4021,7221,721.619.400
31. Mai 202222,5022,7121,7521,7921,791.334.800
27. Mai 202222,0122,4121,8822,4122,41799.500
26. Mai 202221,4823,0421,3122,0022,001.169.300
25. Mai 202220,4821,1420,1221,0621,061.005.500
24. Mai 202221,5021,5920,2920,4820,481.175.700
23. Mai 202222,0622,3921,2221,5621,56947.200
20. Mai 202221,5522,0021,3521,8921,891.412.000
19. Mai 202221,5021,8521,0621,5621,561.483.500
18. Mai 202222,3822,7921,6021,7821,781.256.900
17. Mai 202222,0022,3421,5022,2722,271.232.100
16. Mai 202223,5323,5522,0122,1522,151.340.000
13. Mai 202223,6524,2423,3023,7323,731.997.600
12. Mai 202222,2923,7522,2123,3023,303.754.000
11. Mai 202223,0023,0821,3621,4721,472.348.600
10. Mai 202223,7023,7722,5422,8622,862.150.400
09. Mai 202224,2124,3623,5123,5923,591.279.000
06. Mai 202225,0225,0724,1724,4124,412.169.200
05. Mai 202225,5325,7724,9125,0625,062.538.700
04. Mai 202224,0026,0923,7525,8525,854.225.300
03. Mai 202226,8427,8226,8427,5727,571.754.700
02. Mai 202226,5927,1326,2126,7526,751.176.000
29. Apr. 202226,2726,8626,0226,5826,581.234.300
28. Apr. 202226,1826,7025,6926,3826,38986.300
27. Apr. 202226,5227,1125,5726,0426,041.291.500
26. Apr. 202228,0928,2826,5326,6126,611.014.000
25. Apr. 202227,3628,1026,9328,1028,101.322.900
22. Apr. 202228,6028,6026,9227,3527,351.960.000
21. Apr. 202228,4828,8928,2228,4628,462.662.500
20. Apr. 202229,3129,3628,1628,2628,262.819.900
19. Apr. 202228,0029,2027,8229,0829,083.847.500
18. Apr. 202229,7029,8128,1228,1728,171.190.800
14. Apr. 202230,3530,5929,6629,7229,72913.700
13. Apr. 202230,1230,6230,0830,2730,27867.700
12. Apr. 202230,9831,3730,3530,5130,51992.500
11. Apr. 202230,0731,9030,0730,8630,862.353.300
08. Apr. 202229,8430,7529,4730,1030,101.362.500
07. Apr. 202229,7429,9528,7329,5729,571.760.100
06. Apr. 202230,5030,7329,5029,7429,741.392.900
05. Apr. 202230,9431,1230,5230,7530,751.359.900
04. Apr. 202231,0031,4330,8131,1331,131.043.000
01. Apr. 202230,7530,9029,3830,8930,891.954.400
31. März 202230,4430,6730,0730,3630,361.341.300
30. März 202231,4431,5830,0630,3530,35953.900
29. März 202231,8432,6431,2631,5131,511.039.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...