Deutsche Märkte geschlossen

Herbalife Ltd. (HLF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
13,99+0,04 (+0,29%)
Börsenschluss: 04:00PM EDT
13,99 0,00 (0,00%)
Nachbörse: 06:06PM EDT
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202314,0914,2113,9213,9913,991.944.200
28. Sept. 202313,7714,0213,7113,9513,95926.700
27. Sept. 202313,7214,0213,6613,7013,701.881.000
26. Sept. 202314,2314,3013,3113,7013,703.182.400
25. Sept. 202314,3114,4914,2314,3614,36965.400
22. Sept. 202315,0215,1314,3114,4914,492.128.400
21. Sept. 202314,3514,7314,2314,7114,711.506.500
20. Sept. 202314,6514,8014,4814,4914,491.114.100
19. Sept. 202314,5014,9614,4614,5414,542.812.900
18. Sept. 202314,5014,5514,3114,4714,471.375.700
15. Sept. 202314,9715,0414,5514,5914,595.939.200
14. Sept. 202314,5515,1214,4215,0115,012.724.400
13. Sept. 202314,5814,8214,4814,5914,59881.000
12. Sept. 202314,4014,5714,2214,5514,551.113.500
11. Sept. 202314,8714,9414,3614,3714,371.620.300
08. Sept. 202314,2714,6114,1514,5814,58842.300
07. Sept. 202314,8214,9014,1514,2014,201.732.300
06. Sept. 202314,5714,7714,4314,7314,731.066.100
05. Sept. 202315,3015,3914,6514,6714,671.494.700
01. Sept. 202315,3215,7515,2415,4015,401.287.700
31. Aug. 202315,1915,3014,9415,0215,021.172.000
30. Aug. 202314,9915,5014,9315,1915,19765.600
29. Aug. 202315,4015,5015,1015,1415,141.291.700
28. Aug. 202315,5715,7215,4215,4715,471.607.400
25. Aug. 202315,4615,6215,0815,4715,471.335.700
24. Aug. 202315,7215,8915,3515,3815,381.155.600
23. Aug. 202315,6415,8415,5015,8215,821.632.700
22. Aug. 202315,9215,9315,4515,5615,561.662.800
21. Aug. 202315,3515,9615,3515,8115,811.584.900
18. Aug. 202315,2315,6214,9015,4315,431.649.800
17. Aug. 202315,7015,8915,4115,4115,41992.600
16. Aug. 202316,0216,0415,7215,7315,731.301.500
15. Aug. 202316,8616,8816,0316,0516,051.594.300
14. Aug. 202317,0717,2216,8217,0217,02872.100
11. Aug. 202317,4917,7217,2017,2717,27844.700
10. Aug. 202317,7518,1817,3117,4617,461.801.900
09. Aug. 202318,4718,4717,8617,8817,881.333.600
08. Aug. 202318,3018,5018,1118,2718,27878.200
07. Aug. 202318,5218,6617,9018,5018,501.075.700
04. Aug. 202318,7719,0918,4718,6118,611.952.700
03. Aug. 202316,7519,4816,7518,7418,746.418.600
02. Aug. 202316,1316,2715,7316,0416,041.861.900
01. Aug. 202316,1516,6316,1516,3316,331.481.600
31. Juli 202316,6016,9416,2116,2416,241.552.200
28. Juli 202316,6116,8516,4116,7616,76938.000
27. Juli 202316,7016,7916,1416,3416,341.825.300
26. Juli 202316,0116,8816,0116,7016,701.913.300
25. Juli 202315,7116,1415,4815,9915,991.199.500
24. Juli 202314,8015,8314,7815,6415,642.489.600
21. Juli 202314,4614,9014,3114,8114,811.384.600
20. Juli 202313,9014,4613,4614,3714,371.404.700
19. Juli 202313,7014,1013,6113,9913,991.348.000
18. Juli 202313,0613,5413,0613,4913,49958.500
17. Juli 202313,2413,4613,0213,0713,07836.000
14. Juli 202313,5313,5613,0513,2513,251.087.100
13. Juli 202313,2513,6112,9113,5913,591.202.300
12. Juli 202312,6113,3012,3613,1413,141.645.600
11. Juli 202312,3612,5412,1812,3912,391.011.900
10. Juli 202312,7913,0212,2912,3012,301.500.900
07. Juli 202313,2213,6112,9012,9412,941.509.700
06. Juli 202313,6313,6713,0813,3313,33917.300
05. Juli 202313,7613,9813,4813,7613,763.076.600
03. Juli 202313,2213,9913,2213,9613,96623.500
30. Juni 202313,5013,5313,1713,2413,24956.700
29. Juni 202312,8513,5312,8513,4013,40782.300
28. Juni 202313,2913,3712,8212,9212,92776.200
27. Juni 202313,1013,4412,6413,3513,351.299.900
26. Juni 202312,6113,2412,6113,2013,201.203.900
23. Juni 202312,5812,9212,5312,6312,631.422.800
22. Juni 202312,5312,9512,1112,7612,761.503.400
21. Juni 202312,2212,6011,9812,5612,561.218.000
20. Juni 202312,4812,6012,1212,2812,281.781.500
16. Juni 202312,6012,6112,3312,4512,451.751.900
15. Juni 202312,1512,4212,1212,4212,421.042.200
14. Juni 202312,6112,8712,1512,2012,201.301.200
13. Juni 202312,3012,6812,3012,4712,471.214.200
12. Juni 202312,1412,4412,0112,2812,281.785.000
09. Juni 202312,3312,3711,8912,0212,021.870.600
08. Juni 202312,8512,8512,2712,4312,431.999.500
07. Juni 202312,2412,9812,1712,8312,831.549.300
06. Juni 202311,7412,4011,6312,2512,251.052.100
05. Juni 202312,4012,5211,7711,8211,82934.100
02. Juni 202312,1312,4412,0112,4012,401.235.600
01. Juni 202311,9312,1011,5911,9111,911.496.400
31. Mai 202311,7011,9211,4311,8411,841.506.500
30. Mai 202311,8911,9111,6111,7711,771.452.100
26. Mai 202311,4912,0111,2811,9111,911.637.600
25. Mai 202312,1912,1911,1411,4711,472.212.300
24. Mai 202312,8812,8812,0912,1012,103.858.700
23. Mai 202313,0213,2612,8713,0013,002.554.400
22. Mai 202313,3013,3712,8312,9512,951.540.100
19. Mai 202313,7213,8513,2613,3713,371.017.100
18. Mai 202313,7313,7313,2613,5713,571.345.400
17. Mai 202313,8213,9613,6913,7613,76833.900
16. Mai 202314,4914,5013,8313,8613,86961.700
15. Mai 202313,9814,6413,7114,6014,601.319.900
12. Mai 202314,7014,8913,9814,0314,031.400.800
11. Mai 202314,1215,0114,1214,6514,652.751.300
10. Mai 202314,3014,5013,4813,7313,731.496.600
09. Mai 202313,9514,1113,6014,0514,051.308.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...