Deutsche Märkte geschlossen

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,36-0,90 (-1,99%)
Börsenschluss: 04:00PM EST
43,43 -0,93 (-2,10%)
Nachbörse: 06:44PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202245,0045,6244,1844,3644,362.098.600
20. Jan. 202245,3845,8045,0445,2645,262.418.100
19. Jan. 202245,2945,4844,5945,3845,381.433.000
18. Jan. 202244,7345,4344,3345,2245,221.131.300
14. Jan. 202244,5945,3244,2345,1445,141.027.300
13. Jan. 202244,4244,9644,0444,6744,671.048.400
12. Jan. 202244,2644,9443,8644,1144,11909.700
11. Jan. 202243,5444,2143,4944,1244,121.049.200
10. Jan. 202243,0743,3542,5143,3443,341.183.600
07. Jan. 202243,5444,5943,0743,2943,291.384.900
06. Jan. 202242,3043,8842,1543,6443,641.227.900
05. Jan. 202242,0042,5841,8542,0642,061.415.700
04. Jan. 202241,9842,4241,4941,8541,85836.600
03. Jan. 202240,8541,9840,8541,9841,98437.600
31. Dez. 202141,0541,5440,8040,9340,93941.000
30. Dez. 202141,0341,6240,9541,2741,271.183.100
29. Dez. 202140,1240,9440,1240,8240,821.447.100
28. Dez. 202140,6140,9940,1240,1740,17766.200
27. Dez. 202140,0740,7940,0740,7340,73708.600
23. Dez. 202140,3440,5939,0340,1840,181.036.000
22. Dez. 202140,2940,6639,8640,2040,20782.100
21. Dez. 202139,7040,5339,5640,2440,241.172.800
20. Dez. 202139,6439,8638,7839,6039,601.249.100
17. Dez. 202138,7240,0238,5839,9339,932.097.000
16. Dez. 202137,5039,2337,3838,6938,691.179.200
15. Dez. 202137,8338,5037,1938,4238,421.152.000
14. Dez. 202137,2137,6536,5237,5837,581.459.200
13. Dez. 202137,1537,8537,1337,4937,49858.600
10. Dez. 202137,5437,6136,8637,3737,37737.500
09. Dez. 202138,0138,1037,0237,3437,34745.500
08. Dez. 202138,4738,6937,8338,1238,121.111.700
07. Dez. 202139,2039,9638,6538,8038,80961.500
06. Dez. 202137,8938,8937,6538,8038,801.045.600
03. Dez. 202137,9337,9736,9037,5237,521.287.400
02. Dez. 202137,6438,1837,1637,6237,621.388.900
01. Dez. 202137,6538,3037,1237,3637,36998.200
30. Nov. 202138,4438,5336,6337,3637,361.777.800
29. Nov. 202138,7439,0337,9938,7838,781.274.100
26. Nov. 202138,5038,9237,9938,7838,78588.500
24. Nov. 202139,3139,8238,7039,0839,081.065.800
23. Nov. 202139,8440,0239,0739,3739,371.243.000
22. Nov. 202140,3741,4639,9240,0040,00876.100
19. Nov. 202140,4641,3240,0040,4440,441.074.800
18. Nov. 202141,0141,2039,9140,6140,611.222.600
17. Nov. 202142,1442,1941,0141,0441,041.592.900
16. Nov. 202142,2942,8841,7742,1742,17998.800
15. Nov. 202142,2742,8141,9342,2942,29839.400
12. Nov. 202141,4942,1341,3642,0042,001.255.000
11. Nov. 202141,5042,3241,3441,4941,491.064.100
10. Nov. 202142,3142,5741,4741,5241,521.266.400
09. Nov. 202141,9542,9241,7442,3242,321.040.800
08. Nov. 202143,1543,2341,6842,0542,051.772.600
05. Nov. 202143,6944,2243,1343,1943,191.643.000
04. Nov. 202143,9344,6843,2743,3243,321.062.100
03. Nov. 202144,9545,5243,0343,9543,951.359.800
02. Nov. 202145,6345,8544,1644,4644,461.202.300
01. Nov. 202146,5247,0945,2945,6345,631.223.200
29. Okt. 202146,1146,8046,0746,4046,401.032.800
28. Okt. 202145,2446,3445,2446,2746,271.036.800
27. Okt. 202146,6146,8445,1945,2145,21767.400
26. Okt. 202147,5947,8346,4946,6146,61656.600
25. Okt. 202147,4747,8646,6947,4747,47703.900
22. Okt. 202146,0147,5745,8747,2647,26776.400
21. Okt. 202145,5746,6345,5446,0246,02931.100
20. Okt. 202144,7945,9844,7745,4945,49821.900
19. Okt. 202144,1944,6943,6344,6744,671.047.300
18. Okt. 202143,4944,0843,1943,9743,97848.500
15. Okt. 202143,6944,0843,4343,4943,49405.500
14. Okt. 202143,7143,7643,3943,6543,65357.600
13. Okt. 202143,1343,3942,8443,2943,29361.700
12. Okt. 202143,4143,7842,7842,9942,99303.000
11. Okt. 202143,1743,6742,6943,2243,22459.300
08. Okt. 202143,3943,5542,9743,0343,03335.300
07. Okt. 202142,7643,8142,7643,3343,33877.800
06. Okt. 202142,9143,0142,0342,6242,62897.400
05. Okt. 202142,6343,4842,4443,1043,101.112.900
04. Okt. 202143,0043,4542,5742,6942,691.258.000
01. Okt. 202142,5443,5142,4843,3043,30774.900
30. Sept. 202143,9444,1042,3642,3842,381.334.700
29. Sept. 202143,7644,8643,5643,9443,941.028.700
28. Sept. 202143,9544,2243,4743,7743,771.020.800
27. Sept. 202143,9045,2843,8344,0544,051.372.900
24. Sept. 202143,6843,9543,2543,9243,921.699.800
23. Sept. 202143,9444,8043,4243,5243,521.480.900
22. Sept. 202144,0344,8043,5243,7843,781.582.200
21. Sept. 202144,9145,2043,6644,1344,132.202.400
20. Sept. 202143,4444,7443,1844,1444,142.028.100
17. Sept. 202142,5144,9542,3344,3944,393.403.000
16. Sept. 202142,1343,4441,9942,8042,802.046.200
15. Sept. 202142,5744,1541,3142,3342,334.664.900
14. Sept. 202148,1049,0942,5042,7842,7810.010.200
13. Sept. 202154,0154,3853,7554,2454,241.045.700
10. Sept. 202152,4654,1152,2553,4953,49688.800
09. Sept. 202154,1354,4552,4252,5752,571.491.200
08. Sept. 202153,3054,3953,1354,0154,011.394.300
07. Sept. 202152,8353,8952,5853,5853,58807.600
03. Sept. 202151,9252,8551,5852,8352,83417.500
02. Sept. 202151,9152,1451,5951,9851,98500.400
01. Sept. 202151,4251,7951,0051,7751,77526.900
31. Aug. 202151,0451,4350,8951,3451,34692.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...