Deutsche Märkte geschlossen

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17,85+0,52 (+3,03%)
Ab 12:35PM EST. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202217,1217,8917,0517,8517,85152.823
01. Dez. 202217,6918,1517,2917,3317,33879.400
30. Nov. 202217,5017,6616,6417,5217,521.058.800
29. Nov. 202217,2117,8617,0917,5017,50761.700
28. Nov. 202216,8717,2716,8317,1917,19782.500
25. Nov. 202216,8117,0516,5916,9816,98329.600
23. Nov. 202216,6916,9816,5816,8516,85538.700
22. Nov. 202216,4016,7716,3116,7216,72686.600
21. Nov. 202216,0516,8316,0116,4116,412.321.900
18. Nov. 202216,5216,5216,0816,2316,23541.600
17. Nov. 202215,8716,2615,6716,1316,13625.000
16. Nov. 202216,9116,9116,0116,1016,101.060.200
15. Nov. 202217,5017,7916,8016,9916,991.036.600
14. Nov. 202217,8118,0116,9216,9616,961.200.400
11. Nov. 202217,3118,1717,3117,9717,971.118.400
10. Nov. 202216,4817,3416,4817,1617,161.113.300
09. Nov. 202216,1916,4515,6715,7715,771.001.400
08. Nov. 202216,5216,8216,1816,3416,341.252.300
07. Nov. 202216,4716,8916,3016,3716,371.376.100
04. Nov. 202215,7016,3415,3316,2416,241.743.800
03. Nov. 202217,2117,5015,7915,8015,802.240.000
02. Nov. 202220,5020,7417,4117,5617,563.958.700
01. Nov. 202220,9121,4520,7420,9120,912.627.600
31. Okt. 202221,6621,6620,8221,2621,261.636.000
28. Okt. 202221,7521,8621,2121,5121,511.089.600
27. Okt. 202221,9222,1221,4721,7421,74823.000
26. Okt. 202221,9922,7321,6921,7221,721.113.900
25. Okt. 202220,8622,3020,8622,2022,20968.900
24. Okt. 202220,9521,0320,5220,8120,81778.000
21. Okt. 202220,6821,1220,4021,0121,01574.600
20. Okt. 202221,0721,5320,4920,5620,561.198.000
19. Okt. 202221,5421,9020,6820,9720,971.278.500
18. Okt. 202221,8422,3021,4621,7021,701.144.100
17. Okt. 202220,9221,9820,9221,2821,281.103.400
14. Okt. 202221,4621,4619,8920,5620,561.180.200
13. Okt. 202220,6121,5219,9921,4321,43865.900
12. Okt. 202220,8321,0820,4420,9620,96812.400
11. Okt. 202220,0020,7919,7120,6220,621.037.900
10. Okt. 202219,9020,0119,5819,9519,95710.600
07. Okt. 202220,5720,6819,6319,9319,93716.400
06. Okt. 202221,4321,4320,3920,5920,59686.900
05. Okt. 202221,5621,8320,7421,4321,431.045.100
04. Okt. 202220,6522,0120,5521,9821,981.137.400
03. Okt. 202220,0820,3319,7220,2720,27986.800
30. Sept. 202220,6920,7319,7219,8919,89999.400
29. Sept. 202221,4321,4520,5720,7320,73776.500
28. Sept. 202222,1922,3321,8021,8021,80864.200
27. Sept. 202222,3722,6121,8721,9221,921.050.800
26. Sept. 202221,7222,2521,7222,0022,00884.300
23. Sept. 202221,3521,6020,7821,5921,59905.800
22. Sept. 202222,1022,2721,5121,6021,60965.500
21. Sept. 202222,7323,1022,2622,2722,27696.300
20. Sept. 202222,3222,7822,1822,5922,591.182.800
19. Sept. 202222,4322,9022,2422,5722,571.036.000
16. Sept. 202223,2923,3422,3322,7522,751.521.200
15. Sept. 202223,9624,3523,4423,5023,501.001.200
14. Sept. 202224,1724,2822,8924,0324,031.622.300
13. Sept. 202225,0025,1324,0224,3124,311.072.300
12. Sept. 202225,0625,7325,0325,5625,56611.000
09. Sept. 202224,6525,1024,6524,9824,98631.500
08. Sept. 202224,6724,8123,9924,5224,52635.200
07. Sept. 202224,2825,0524,2824,9224,921.068.100
06. Sept. 202225,5225,9224,1524,2224,221.036.200
02. Sept. 202226,3626,7625,5325,6225,62482.300
01. Sept. 202225,5426,3425,3826,3226,32729.200
31. Aug. 202227,0227,2726,0526,0926,09800.000
30. Aug. 202227,0227,1326,3626,8326,83998.000
29. Aug. 202226,6427,0126,3126,9026,90594.000
26. Aug. 202227,8528,0426,5226,8226,82694.800
25. Aug. 202226,9327,9626,6627,8627,86769.600
24. Aug. 202228,4128,4126,8427,0127,01973.400
23. Aug. 202228,3728,6428,0528,3028,30586.100
22. Aug. 202229,3829,4828,1428,4028,40830.100
19. Aug. 202230,1830,4429,6129,9829,98951.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...