Deutsche Märkte schließen in 7 Stunden 57 Minuten

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,92+0,40 (+0,92%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
30. Aug. 202152,0052,0550,9951,1851,18743.400
27. Aug. 202151,6052,2551,5752,0052,00820.400
26. Aug. 202150,5851,9150,4051,5451,541.126.700
25. Aug. 202149,6550,8049,6550,5750,571.133.400
24. Aug. 202149,6549,9549,3949,7549,75766.000
23. Aug. 202149,1649,8348,6549,6449,64973.300
20. Aug. 202148,2549,2248,1748,9948,991.005.000
19. Aug. 202147,5048,4247,1048,2848,28551.900
18. Aug. 202149,0949,4647,7847,8147,81678.900
17. Aug. 202148,1048,4148,0148,2948,29400.600
16. Aug. 202149,2049,2048,4848,5048,50429.100
13. Aug. 202148,8749,3748,5749,3349,33366.700
12. Aug. 202148,6949,1548,3049,0149,01504.200
11. Aug. 202148,1248,8247,7148,7048,70630.400
10. Aug. 202148,9248,9747,8148,2248,22971.000
09. Aug. 202148,2048,6647,5147,7047,70635.300
06. Aug. 202147,7347,9547,1947,9147,91604.100
05. Aug. 202148,0448,5247,3647,5847,58847.600
04. Aug. 202149,8550,6547,5147,6647,661.396.900
03. Aug. 202150,4750,9650,1050,7750,77671.800
02. Aug. 202151,0051,7250,3550,5350,53605.300
30. Juli 202151,6352,0150,8150,9450,94497.500
29. Juli 202152,1052,5551,6251,6851,68350.300
28. Juli 202151,1452,2350,9351,8651,86396.700
27. Juli 202152,0352,0650,8751,0551,05887.500
26. Juli 202151,8352,4151,3852,3652,36314.300
23. Juli 202151,1251,9050,7551,8551,85352.500
22. Juli 202151,3851,4650,7250,8950,89410.900
21. Juli 202151,9552,4351,4451,4551,45290.400
20. Juli 202150,6552,1050,5651,8151,81688.600
19. Juli 202150,5751,7850,1550,6150,61674.300
16. Juli 202151,3351,7151,1651,2951,29532.300
15. Juli 202151,4451,4750,5250,9750,97707.100
14. Juli 202151,4851,9851,3551,4551,45446.800
13. Juli 202152,1252,1551,4351,5051,50664.100
12. Juli 202152,7952,9852,0752,2152,21646.000
09. Juli 202152,6653,1352,5152,9252,92563.100
08. Juli 202152,1652,7751,4952,4752,47805.200
07. Juli 202152,7153,3552,5152,9152,91506.000
06. Juli 202153,1853,5352,7052,9152,911.057.500
02. Juli 202152,8353,4652,4053,1753,17584.200
01. Juli 202152,8853,3552,4252,8752,87578.300
30. Juni 202152,8153,0952,2752,7352,73900.800
29. Juni 202154,8955,3853,0053,1553,151.124.800
28. Juni 202153,0154,2352,6853,5453,541.262.600
25. Juni 202151,7553,3451,7553,0353,031.864.500
24. Juni 202152,4052,4651,3151,6851,68657.000
23. Juni 202151,7952,8851,4652,4052,40844.700
22. Juni 202151,3351,8251,0151,7551,751.038.700
21. Juni 202150,9351,3350,6151,1851,18747.800
18. Juni 202151,1151,5550,4550,7950,791.121.900
17. Juni 202152,2952,3950,7951,3751,37898.000
16. Juni 202151,9352,4451,5952,2952,29909.200
15. Juni 202151,6652,1651,2951,9451,94866.500
14. Juni 202153,6953,7751,3351,5951,591.240.300
11. Juni 202154,7254,7253,7053,8053,80669.300
10. Juni 202155,1855,2054,5454,5654,56798.700
09. Juni 202155,0055,7054,7154,9954,991.070.000
08. Juni 202155,3055,6654,9855,2455,241.673.600
07. Juni 202155,3955,7854,4755,2955,291.354.900
04. Juni 202154,4455,7154,1655,4955,491.625.400
03. Juni 202153,6354,4553,5554,2954,29658.700
02. Juni 202153,5154,2453,4053,8553,85742.800
01. Juni 202153,0754,2952,7853,5953,59842.000
28. Mai 202152,9753,3052,5552,5752,57671.500
27. Mai 202152,2152,9051,8652,7352,73848.300
26. Mai 202152,0652,8951,6252,6652,66639.300
25. Mai 202152,0752,4651,1652,2452,24937.900
24. Mai 202151,0052,3450,8152,0352,03824.200
21. Mai 202150,7851,4550,7550,7950,79618.000
20. Mai 202149,9551,0249,6150,7950,79592.500
19. Mai 202149,4849,9348,9949,9049,90575.900
18. Mai 202149,9850,6449,7149,8649,86656.800
17. Mai 202149,8850,7549,8750,0450,04651.700
14. Mai 202150,0050,1749,2249,8649,86637.100
13. Mai 202149,3249,8548,4149,4949,49582.400
12. Mai 202151,0051,4848,7248,9748,971.201.700
11. Mai 202149,9951,5649,7651,1351,131.355.600
10. Mai 202150,4651,8650,3050,3050,301.946.200
07. Mai 202149,4150,5249,1950,1750,171.425.600
06. Mai 202147,4649,7846,6149,6349,632.643.000
05. Mai 202146,8748,7646,6947,4847,484.725.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...