Comparing Back to the side-by-side chart ↗
Herbalife Nutrition Ltd (HLF) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.61 | 14.89 | 14.46 | 14.60 | +0.21% | 1,238,000 |
| 2026-10-15 | 14.21 | 14.71 | 14.21 | 14.57 | +2.68% | 1,627,700 |
| 2026-10-14 | 14.32 | 14.45 | 14.01 | 14.19 | -0.14% | 1,695,300 |
| 2026-10-13 | 13.67 | 14.28 | 13.61 | 14.21 | +4.41% | 1,708,900 |
| 2026-10-12 | 13.07 | 13.79 | 13.02 | 13.61 | +4.45% | 2,096,400 |
| 2026-10-09 | 12.90 | 13.08 | 12.72 | 13.03 | +1.64% | 1,488,600 |
| 2026-10-08 | 12.70 | 12.89 | 12.65 | 12.82 | +1.34% | 1,589,500 |
| 2026-10-07 | 12.58 | 12.85 | 12.55 | 12.65 | +0.56% | 1,535,000 |
| 2026-10-06 | 12.60 | 12.82 | 12.55 | 12.58 | +0.64% | 1,075,100 |
| 2026-10-05 | 12.56 | 12.64 | 12.34 | 12.50 | -0.48% | 1,030,300 |
| 2026-10-02 | 12.32 | 12.63 | 12.30 | 12.56 | +2.28% | 895,500 |
| 2026-10-01 | 12.20 | 12.43 | 12.14 | 12.28 | +1.24% | 1,065,800 |
| 2026-09-30 | 12.46 | 12.46 | 12.11 | 12.13 | -2.49% | 1,078,300 |
| 2026-09-29 | 12.64 | 12.80 | 12.41 | 12.44 | -1.27% | 1,007,300 |
| 2026-09-28 | 12.50 | 12.97 | 12.47 | 12.60 | +0.40% | 1,197,900 |
| 2026-09-25 | 12.25 | 12.64 | 12.08 | 12.55 | +2.78% | 2,117,100 |
| 2026-09-24 | 12.03 | 12.25 | 11.99 | 12.21 | +1.83% | 1,251,300 |
| 2026-09-23 | 12.15 | 12.18 | 11.92 | 11.99 | -1.96% | 1,248,800 |
| 2026-09-22 | 12.18 | 12.36 | 12.03 | 12.23 | +2.60% | 1,458,500 |
| 2026-09-21 | 11.92 | 12.03 | 11.73 | 11.92 | +0.25% | 1,008,000 |
| 2026-09-18 | 11.58 | 12.11 | 11.51 | 11.89 | +1.71% | 2,998,300 |
| 2026-09-17 | 12.39 | 12.40 | 11.65 | 11.69 | -1.18% | 1,127,200 |
| 2026-09-16 | 11.86 | 12.00 | 11.79 | 11.83 | -0.84% | 1,478,700 |
| 2026-09-15 | 11.97 | 12.02 | 11.79 | 11.93 | -1.00% | 1,281,100 |
| 2026-09-14 | 12.11 | 12.29 | 12.00 | 12.05 | +0.25% | 1,197,600 |
| 2026-09-11 | 12.48 | 12.53 | 11.94 | 12.02 | -2.12% | 1,222,200 |
| 2026-09-10 | 12.50 | 12.51 | 12.07 | 12.28 | -2.77% | 1,256,200 |
| 2026-09-09 | 12.12 | 12.65 | 11.99 | 12.63 | +1.61% | 1,667,900 |
| 2026-09-08 | 13.00 | 13.17 | 12.34 | 12.43 | +0.40% | 2,121,900 |
| 2026-09-04 | 12.03 | 12.45 | 11.90 | 12.38 | +1.73% | 1,055,800 |
| 2026-09-03 | 12.28 | 12.36 | 11.91 | 12.17 | +0.08% | 1,696,600 |
| 2026-09-02 | 11.52 | 12.23 | 11.52 | 12.16 | +5.56% | 2,628,700 |
| 2026-09-01 | 10.96 | 11.86 | 10.96 | 11.52 | +4.82% | 3,299,600 |
| 2026-08-31 | 11.33 | 11.35 | 10.41 | 10.99 | -11.58% | 5,506,200 |
| 2026-08-28 | 12.38 | 12.61 | 12.25 | 12.43 | +0.65% | 897,000 |
| 2026-08-27 | 12.41 | 12.56 | 12.25 | 12.35 | -0.32% | 1,075,600 |
| 2026-08-26 | 12.90 | 13.00 | 12.31 | 12.39 | -4.10% | 1,057,000 |
| 2026-08-25 | 12.57 | 12.95 | 12.43 | 12.92 | +2.70% | 1,190,935 |
| 2026-08-24 | 12.68 | 12.89 | 12.55 | 12.58 | -0.55% | 1,495,273 |
| 2026-08-21 | 12.19 | 12.75 | 12.09 | 12.65 | +4.12% | 1,547,900 |
| 2026-08-20 | 12.16 | 12.32 | 11.93 | 12.15 | -2.41% | 1,215,500 |
| 2026-08-19 | 12.50 | 12.94 | 12.37 | 12.45 | +0.89% | 1,429,100 |
| 2026-08-18 | 12.10 | 12.54 | 11.96 | 12.34 | +2.92% | 1,467,300 |
| 2026-08-17 | 12.17 | 12.17 | 11.83 | 11.99 | -2.76% | 1,381,200 |
| 2026-08-14 | 12.11 | 12.42 | 12.08 | 12.33 | +1.31% | 1,097,900 |
| 2026-08-13 | 11.80 | 12.24 | 11.75 | 12.17 | +4.11% | 1,281,000 |
| 2026-08-12 | 11.64 | 11.85 | 11.63 | 11.69 | -0.43% | 1,547,800 |
| 2026-08-11 | 11.57 | 11.81 | 11.43 | 11.74 | +1.91% | 1,799,481 |
| 2026-08-10 | 12.07 | 12.07 | 11.48 | 11.52 | -6.72% | 1,894,691 |
| 2026-08-07 | 11.60 | 12.36 | 11.49 | 12.35 | +7.30% | 2,321,000 |
| 2026-08-06 | 11.55 | 12.80 | 11.30 | 11.51 | -8.65% | 4,171,000 |
| 2026-08-05 | 12.61 | 12.90 | 12.38 | 12.60 | -1.56% | 2,167,800 |
| 2026-08-04 | 12.70 | 12.98 | 12.57 | 12.80 | +0.55% | 1,065,755 |
| 2026-08-03 | 12.73 | 12.85 | 12.54 | 12.73 | +2.50% | 1,090,790 |
| 2026-07-31 | 12.25 | 12.45 | 12.06 | 12.42 | -0.16% | 1,104,800 |
| 2026-07-30 | 12.38 | 12.61 | 12.22 | 12.44 | -0.56% | 910,100 |
| 2026-07-29 | 12.21 | 12.57 | 12.21 | 12.51 | -0.24% | 890,400 |
| 2026-07-28 | 12.35 | 12.64 | 12.27 | 12.54 | +2.96% | 941,700 |
| 2026-07-27 | 11.94 | 12.29 | 11.94 | 12.18 | +2.44% | 1,349,700 |
| 2026-07-24 | 11.81 | 12.07 | 11.74 | 11.89 | +0.76% | 940,900 |
| 2026-07-23 | 12.00 | 12.04 | 11.62 | 11.80 | -3.20% | 1,463,400 |
| 2026-07-22 | 12.02 | 12.34 | 11.98 | 12.19 | +1.25% | 1,301,800 |
| 2026-07-21 | 12.24 | 12.44 | 11.96 | 12.04 | -1.79% | 848,388 |
| 2026-07-20 | 12.11 | 12.32 | 11.90 | 12.26 | +2.25% | 1,257,892 |
| 2026-07-17 | 12.21 | 12.26 | 11.96 | 11.99 | -3.07% | 1,477,700 |
| 2026-07-16 | 12.66 | 12.70 | 12.26 | 12.37 | -0.80% | 1,304,500 |
| 2026-07-15 | 12.26 | 12.83 | 12.24 | 12.47 | +1.88% | 1,935,200 |
| 2026-07-14 | 13.11 | 13.26 | 12.19 | 12.24 | -6.56% | 3,297,100 |
| 2026-07-13 | 13.09 | 13.16 | 12.76 | 13.10 | -0.38% | 1,208,900 |
| 2026-07-10 | 12.95 | 13.28 | 12.79 | 13.15 | +1.94% | 1,299,400 |
| 2026-07-09 | 12.48 | 12.99 | 12.48 | 12.90 | +2.63% | 1,180,500 |
| 2026-07-08 | 13.03 | 13.14 | 12.45 | 12.57 | -4.34% | 1,834,900 |
| 2026-07-07 | 13.03 | 13.47 | 12.94 | 13.14 | +2.10% | 1,418,200 |
| 2026-07-06 | 13.00 | 13.20 | 12.61 | 12.87 | -1.83% | 1,187,800 |
| 2026-07-02 | 13.24 | 13.33 | 12.83 | 13.11 | +0.92% | 1,197,400 |
| 2026-07-01 | 12.96 | 13.31 | 12.84 | 12.99 | -1.22% | 2,028,400 |
| 2026-06-30 | 12.81 | 13.20 | 12.52 | 13.15 | +2.81% | 1,702,800 |
| 2026-06-29 | 12.55 | 12.80 | 12.22 | 12.79 | +1.99% | 1,669,400 |
| 2026-06-26 | 11.92 | 12.55 | 11.92 | 12.54 | +4.76% | 4,478,200 |
| 2026-06-25 | 12.53 | 12.55 | 11.81 | 11.97 | -4.01% | 2,457,600 |
| 2026-06-24 | 12.43 | 12.67 | 12.28 | 12.47 | +1.71% | 1,393,600 |
| 2026-06-23 | 12.08 | 12.42 | 12.01 | 12.26 | +1.07% | 1,347,300 |
| 2026-06-22 | 11.83 | 12.39 | 11.83 | 12.13 | +1.93% | 1,652,600 |
| 2026-06-18 | 11.66 | 12.10 | 11.66 | 11.90 | +2.41% | 2,936,400 |
| 2026-06-17 | 11.85 | 11.96 | 11.45 | 11.62 | -1.69% | 1,357,100 |
| 2026-06-16 | 12.02 | 12.14 | 11.68 | 11.82 | -1.25% | 1,625,100 |
| 2026-06-15 | 12.30 | 12.82 | 11.93 | 11.97 | -0.99% | 1,767,800 |
| 2026-06-12 | 12.34 | 12.49 | 11.81 | 12.09 | -0.90% | 1,481,100 |
| 2026-06-11 | 11.35 | 12.20 | 11.32 | 12.20 | +7.77% | 1,687,800 |
| 2026-06-10 | 11.37 | 11.60 | 11.28 | 11.32 | +0.18% | 1,446,600 |
| 2026-06-09 | 11.51 | 11.71 | 11.18 | 11.30 | -0.35% | 1,216,700 |
| 2026-06-08 | 11.41 | 11.62 | 11.33 | 11.34 | -0.79% | 1,300,500 |
| 2026-06-05 | 11.46 | 11.65 | 11.33 | 11.43 | +0.35% | 1,768,700 |
| 2026-06-04 | 11.61 | 11.75 | 11.18 | 11.39 | +0.00% | 1,394,000 |
| 2026-06-03 | 11.83 | 11.89 | 11.19 | 11.39 | -5.00% | 1,674,100 |
| 2026-06-02 | 12.11 | 12.41 | 11.95 | 11.99 | +0.76% | 1,620,800 |
| 2026-06-01 | 11.86 | 11.94 | 11.39 | 11.90 | -0.50% | 2,180,200 |
| 2026-05-29 | 12.47 | 12.54 | 11.90 | 11.96 | -4.63% | 2,342,600 |
| 2026-05-28 | 12.23 | 12.72 | 12.17 | 12.54 | +2.03% | 1,402,100 |
| 2026-05-27 | 12.08 | 12.64 | 12.08 | 12.29 | +1.40% | 1,793,700 |
| 2026-05-26 | 12.41 | 12.54 | 12.10 | 12.12 | -2.49% | 1,336,100 |
| 2026-05-22 | 12.76 | 12.94 | 12.41 | 12.43 | -2.05% | 870,900 |
| 2026-05-21 | 12.32 | 12.70 | 12.17 | 12.69 | +0.95% | 1,198,300 |
| 2026-05-20 | 12.29 | 12.75 | 12.28 | 12.57 | +3.37% | 1,468,400 |
| 2026-05-19 | 12.48 | 12.57 | 12.10 | 12.16 | -3.42% | 1,392,000 |
| 2026-05-18 | 12.82 | 13.20 | 12.58 | 12.59 | -1.87% | 1,312,300 |
| 2026-05-15 | 12.92 | 13.22 | 12.70 | 12.83 | -1.53% | 1,459,900 |
| 2026-05-14 | 13.13 | 13.29 | 13.00 | 13.03 | +0.23% | 1,094,700 |
| 2026-05-13 | 13.46 | 13.46 | 12.85 | 13.00 | -4.62% | 1,637,500 |
| 2026-05-12 | 13.45 | 13.65 | 13.25 | 13.63 | +0.89% | 1,901,300 |
| 2026-05-11 | 14.40 | 14.40 | 13.48 | 13.51 | -5.59% | 2,458,800 |
| 2026-05-08 | 14.50 | 14.71 | 14.03 | 14.31 | -1.24% | 2,344,700 |
| 2026-05-07 | 16.72 | 16.72 | 14.02 | 14.49 | -11.86% | 3,419,500 |
| 2026-05-06 | 16.40 | 16.82 | 16.16 | 16.44 | +1.11% | 1,207,000 |
| 2026-05-05 | 16.00 | 16.29 | 15.71 | 16.26 | +2.78% | 1,332,400 |
| 2026-05-04 | 16.37 | 16.45 | 15.50 | 15.82 | -2.83% | 1,200,400 |
| 2026-05-01 | 16.49 | 16.98 | 16.18 | 16.28 | -1.93% | 917,800 |
| 2026-04-30 | 16.05 | 16.78 | 15.95 | 16.60 | +3.88% | 946,600 |
| 2026-04-29 | 16.39 | 16.53 | 15.86 | 15.98 | -3.91% | 927,900 |
| 2026-04-28 | 16.57 | 16.92 | 16.40 | 16.63 | +1.03% | 1,197,100 |
| 2026-04-27 | 16.63 | 16.63 | 16.30 | 16.46 | -0.72% | 736,200 |
| 2026-04-24 | 16.25 | 16.65 | 16.17 | 16.58 | +2.47% | 970,100 |
| 2026-04-23 | 16.40 | 16.67 | 16.05 | 16.18 | -1.94% | 657,900 |
| 2026-04-22 | 16.74 | 16.86 | 16.44 | 16.50 | +0.12% | 692,000 |
| 2026-04-21 | 16.93 | 17.14 | 16.31 | 16.48 | -2.94% | 975,600 |
| 2026-04-20 | 17.00 | 17.03 | 16.66 | 16.98 | -0.24% | 830,100 |
| 2026-04-17 | 16.55 | 17.46 | 16.43 | 17.02 | +5.26% | 1,279,500 |
| 2026-04-16 | 16.68 | 16.78 | 16.17 | 16.17 | -4.26% | 1,244,500 |
| 2026-04-15 | 16.75 | 17.29 | 16.62 | 16.89 | +1.32% | 1,214,900 |
| 2026-04-14 | 16.01 | 17.09 | 15.80 | 16.67 | +7.34% | 1,686,500 |
| 2026-04-13 | 15.10 | 15.57 | 14.90 | 15.53 | +1.97% | 835,500 |
| 2026-04-10 | 15.24 | 15.78 | 15.11 | 15.23 | +0.40% | 980,900 |
| 2026-04-09 | 14.92 | 15.30 | 14.82 | 15.17 | +0.73% | 773,800 |
| 2026-04-08 | 14.57 | 15.09 | 14.28 | 15.06 | +8.03% | 2,398,200 |
| 2026-04-07 | 14.15 | 14.18 | 13.72 | 13.94 | -2.31% | 1,401,200 |
| 2026-04-06 | 13.92 | 14.49 | 13.92 | 14.27 | +2.74% | 1,131,700 |
| 2026-04-02 | 14.15 | 14.21 | 13.57 | 13.89 | -3.47% | 1,315,500 |
| 2026-04-01 | 14.79 | 14.88 | 14.21 | 14.39 | -2.24% | 1,016,000 |
| 2026-03-31 | 14.63 | 14.80 | 14.22 | 14.72 | +2.15% | 1,386,300 |
| 2026-03-30 | 14.56 | 14.81 | 14.33 | 14.41 | +0.00% | 929,700 |
| 2026-03-27 | 14.66 | 14.80 | 14.29 | 14.41 | -2.37% | 1,102,400 |
| 2026-03-26 | 15.16 | 15.30 | 14.72 | 14.76 | -3.53% | 1,345,100 |
| 2026-03-25 | 14.93 | 15.31 | 14.72 | 15.30 | +4.37% | 898,600 |
| 2026-03-24 | 14.54 | 14.85 | 14.44 | 14.66 | -0.48% | 976,900 |
| 2026-03-23 | 14.97 | 15.20 | 14.67 | 14.73 | +0.14% | 1,602,300 |
| 2026-03-20 | 14.97 | 15.12 | 14.35 | 14.71 | -1.21% | 3,388,500 |
| 2026-03-19 | 15.00 | 15.23 | 14.58 | 14.89 | -1.52% | 1,273,000 |
| 2026-03-18 | 15.37 | 15.40 | 15.05 | 15.12 | -2.77% | 767,300 |
| 2026-03-17 | 15.53 | 15.80 | 15.45 | 15.55 | +1.70% | 769,400 |
| 2026-03-16 | 15.58 | 15.84 | 15.20 | 15.29 | -0.65% | 1,092,600 |
| 2026-03-13 | 15.24 | 15.55 | 15.12 | 15.39 | +1.12% | 1,172,900 |
| 2026-03-12 | 15.50 | 15.65 | 15.13 | 15.22 | -3.30% | 861,700 |
| 2026-03-11 | 16.17 | 16.39 | 15.60 | 15.74 | -3.97% | 1,031,900 |
| 2026-03-10 | 16.63 | 16.92 | 16.24 | 16.39 | -1.86% | 1,519,899 |
| 2026-03-09 | 15.17 | 16.78 | 14.41 | 16.70 | +7.95% | 3,459,677 |
| 2026-03-06 | 15.73 | 16.25 | 15.40 | 15.47 | -4.39% | 1,608,900 |
| 2026-03-05 | 16.80 | 16.93 | 15.97 | 16.18 | -6.04% | 2,061,500 |
| 2026-03-04 | 17.73 | 17.78 | 17.21 | 17.22 | -2.93% | 1,402,600 |
| 2026-03-03 | 18.67 | 18.69 | 17.72 | 17.74 | -7.80% | 1,745,900 |
| 2026-03-02 | 19.10 | 19.43 | 18.62 | 19.24 | -1.43% | 1,493,200 |
| 2026-02-27 | 19.30 | 19.76 | 19.17 | 19.52 | +1.24% | 1,499,700 |
| 2026-02-26 | 19.45 | 19.54 | 18.82 | 19.28 | +0.10% | 1,133,600 |
| 2026-02-25 | 19.55 | 19.55 | 19.05 | 19.26 | -1.73% | 1,213,400 |
| 2026-02-24 | 19.92 | 20.10 | 19.29 | 19.60 | -0.96% | 2,011,200 |
| 2026-02-23 | 20.15 | 20.40 | 19.20 | 19.79 | -0.85% | 1,904,100 |
| 2026-02-20 | 19.30 | 19.99 | 19.11 | 19.96 | +1.99% | 2,797,800 |
| 2026-02-19 | 18.98 | 20.34 | 18.10 | 19.57 | +18.32% | 7,529,600 |
| 2026-02-18 | 15.93 | 16.69 | 15.80 | 16.54 | +3.76% | 3,550,300 |
| 2026-02-17 | 15.74 | 16.32 | 15.71 | 15.94 | +0.25% | 1,416,100 |
| 2026-02-13 | 16.03 | 16.13 | 15.61 | 15.90 | -1.12% | 1,527,000 |
| 2026-02-12 | 16.56 | 16.56 | 16.02 | 16.08 | -2.90% | 1,173,200 |
| 2026-02-11 | 16.75 | 16.79 | 16.37 | 16.56 | -0.66% | 1,166,000 |
| 2026-02-10 | 16.73 | 16.95 | 16.63 | 16.67 | +0.97% | 1,418,500 |
| 2026-02-09 | 16.60 | 16.84 | 16.09 | 16.51 | -2.83% | 1,181,700 |
| 2026-02-06 | 16.88 | 17.03 | 16.63 | 16.99 | +1.80% | 1,111,200 |
| 2026-02-05 | 16.80 | 16.87 | 16.50 | 16.69 | -1.36% | 836,600 |
| 2026-02-04 | 16.96 | 17.28 | 16.73 | 16.92 | -0.12% | 1,484,700 |
| 2026-02-03 | 17.33 | 17.93 | 16.82 | 16.94 | -2.64% | 2,490,400 |
| 2026-02-02 | 17.34 | 17.59 | 17.23 | 17.40 | +0.93% | 1,131,100 |
| 2026-01-30 | 16.72 | 17.60 | 16.68 | 17.24 | +1.53% | 1,216,600 |
| 2026-01-29 | 16.61 | 17.08 | 16.51 | 16.98 | +2.97% | 943,600 |
| 2026-01-28 | 16.80 | 16.91 | 16.40 | 16.49 | -2.66% | 1,159,200 |
| 2026-01-27 | 16.69 | 17.07 | 16.50 | 16.94 | +0.53% | 967,200 |
| 2026-01-26 | 16.49 | 16.94 | 16.49 | 16.85 | +1.26% | 834,500 |
| 2026-01-23 | 16.87 | 17.07 | 16.22 | 16.64 | -1.77% | 1,731,900 |
| 2026-01-22 | 17.34 | 17.67 | 16.83 | 16.94 | -2.31% | 1,712,800 |
| 2026-01-21 | 17.11 | 17.43 | 16.84 | 17.34 | +2.42% | 1,965,200 |
| 2026-01-20 | 16.61 | 17.00 | 16.54 | 16.93 | -0.24% | 1,348,813 |
| 2026-01-16 | 16.52 | 17.13 | 16.39 | 16.97 | +1.74% | 1,836,600 |
| 2026-01-15 | 15.84 | 16.81 | 15.68 | 16.68 | +4.97% | 2,904,700 |
| 2026-01-14 | 15.61 | 15.98 | 15.55 | 15.89 | +1.79% | 1,577,100 |
| 2026-01-13 | 15.39 | 15.61 | 15.12 | 15.61 | +1.96% | 1,355,400 |
| 2026-01-12 | 15.05 | 15.46 | 14.90 | 15.31 | +2.20% | 2,191,500 |
| 2026-01-09 | 14.64 | 15.01 | 14.54 | 14.98 | +2.11% | 2,713,400 |
| 2026-01-08 | 14.50 | 14.67 | 14.30 | 14.67 | +3.02% | 1,242,000 |
| 2026-01-07 | 14.11 | 14.27 | 13.77 | 14.24 | +0.99% | 1,452,400 |
| 2026-01-06 | 13.19 | 14.21 | 13.07 | 14.10 | +9.22% | 2,464,700 |
| 2026-01-05 | 12.69 | 13.11 | 12.68 | 12.91 | +0.70% | 1,245,200 |
| 2026-01-02 | 12.85 | 13.05 | 12.69 | 12.82 | -0.54% | 1,345,500 |
| 2025-12-31 | 12.80 | 13.00 | 12.68 | 12.89 | +0.39% | 1,621,600 |
| 2025-12-30 | 12.74 | 12.92 | 12.55 | 12.84 | +0.63% | 1,851,500 |
| 2025-12-29 | 13.32 | 13.54 | 12.74 | 12.76 | -4.28% | 1,965,000 |
| 2025-12-26 | 14.19 | 14.22 | 13.32 | 13.33 | -5.99% | 986,900 |
| 2025-12-24 | 13.69 | 14.28 | 13.68 | 14.18 | +3.28% | 2,580,600 |
| 2025-12-23 | 13.64 | 13.82 | 13.48 | 13.73 | +0.59% | 1,336,100 |
| 2025-12-22 | 14.00 | 14.06 | 13.60 | 13.65 | -2.43% | 1,401,100 |
| 2025-12-19 | 14.15 | 14.19 | 13.74 | 13.99 | -1.55% | 2,402,500 |
| 2025-12-18 | 14.49 | 14.50 | 14.06 | 14.21 | -0.63% | 1,416,200 |
| 2025-12-17 | 14.48 | 14.66 | 14.21 | 14.30 | -1.04% | 1,956,800 |
| 2025-12-16 | 14.89 | 14.95 | 14.36 | 14.45 | -3.02% | 2,193,000 |
| 2025-12-15 | 14.92 | 15.17 | 14.59 | 14.90 | +1.09% | 5,236,000 |
| 2025-12-12 | 14.45 | 15.00 | 14.29 | 14.74 | +4.10% | 3,136,100 |
| 2025-12-11 | 13.50 | 14.34 | 13.45 | 14.16 | +4.89% | 3,927,300 |
| 2025-12-10 | 12.57 | 13.59 | 12.55 | 13.50 | +7.40% | 3,446,400 |
| 2025-12-09 | 11.84 | 12.69 | 11.66 | 12.57 | +6.35% | 2,004,100 |
| 2025-12-08 | 12.18 | 12.23 | 11.61 | 11.82 | -3.11% | 1,614,000 |
| 2025-12-05 | 12.01 | 12.22 | 11.88 | 12.20 | +0.99% | 1,185,600 |
| 2025-12-04 | 12.43 | 12.54 | 12.03 | 12.08 | -2.97% | 1,171,800 |
| 2025-12-03 | 12.39 | 12.65 | 12.27 | 12.45 | +0.00% | 1,302,500 |
| 2025-12-02 | 12.81 | 12.81 | 12.22 | 12.45 | -1.43% | 1,773,000 |
| 2025-12-01 | 12.73 | 12.96 | 12.51 | 12.63 | -0.79% | 1,969,900 |
| 2025-11-28 | 13.34 | 13.34 | 12.66 | 12.73 | -4.57% | 1,909,900 |
| 2025-11-26 | 12.49 | 13.35 | 12.23 | 13.34 | +12.76% | 4,504,100 |
| 2025-11-25 | 11.98 | 12.06 | 11.67 | 11.83 | -1.00% | 2,143,300 |
| 2025-11-24 | 11.80 | 12.14 | 11.72 | 11.95 | -0.33% | 2,646,000 |
| 2025-11-21 | 9.98 | 12.03 | 9.78 | 11.99 | +24.38% | 7,188,100 |
| 2025-11-20 | 9.30 | 9.79 | 9.17 | 9.64 | +4.56% | 2,924,500 |
| 2025-11-19 | 8.94 | 9.24 | 8.90 | 9.22 | +3.02% | 1,704,700 |
| 2025-11-18 | 8.73 | 9.01 | 8.65 | 8.95 | +1.70% | 1,284,000 |
| 2025-11-17 | 9.26 | 9.26 | 8.77 | 8.80 | -4.66% | 1,816,800 |
| 2025-11-14 | 9.41 | 9.48 | 9.20 | 9.23 | -2.12% | 1,297,200 |
| 2025-11-13 | 9.30 | 9.52 | 9.27 | 9.43 | +1.07% | 1,702,800 |
| 2025-11-12 | 9.02 | 9.49 | 8.99 | 9.33 | +2.98% | 1,387,300 |
| 2025-11-11 | 9.16 | 9.16 | 8.92 | 9.06 | +0.11% | 1,122,300 |
| 2025-11-10 | 9.06 | 9.19 | 8.80 | 9.05 | -0.44% | 1,161,100 |
| 2025-11-07 | 9.15 | 9.20 | 8.50 | 9.09 | -1.20% | 2,612,500 |
| 2025-11-06 | 8.50 | 9.49 | 8.50 | 9.20 | +11.65% | 4,898,400 |
| 2025-11-05 | 8.05 | 8.37 | 7.94 | 8.24 | +3.26% | 2,274,200 |
| 2025-11-04 | 7.98 | 8.16 | 7.97 | 7.98 | -1.12% | 1,402,700 |
| 2025-11-03 | 8.10 | 8.12 | 7.69 | 8.07 | +0.88% | 1,569,200 |
| 2025-10-31 | 7.64 | 8.08 | 7.56 | 8.00 | +3.23% | 2,376,900 |
| 2025-10-30 | 7.98 | 8.06 | 7.75 | 7.75 | -3.37% | 1,229,400 |
| 2025-10-29 | 8.14 | 8.32 | 7.98 | 8.02 | -1.11% | 1,336,300 |
| 2025-10-28 | 8.15 | 8.27 | 8.08 | 8.11 | -1.10% | 1,185,500 |
| 2025-10-27 | 8.33 | 8.42 | 8.13 | 8.20 | -1.68% | 1,246,000 |
| 2025-10-24 | 8.61 | 8.66 | 8.32 | 8.34 | -2.00% | 1,015,200 |
| 2025-10-23 | 8.73 | 8.76 | 8.50 | 8.51 | -2.74% | 1,077,000 |
| 2025-10-22 | 8.64 | 8.89 | 8.55 | 8.75 | +0.69% | 1,186,500 |
| 2025-10-21 | 8.58 | 8.78 | 8.50 | 8.69 | +0.81% | 1,091,700 |
| 2025-10-20 | 8.82 | 8.82 | 8.58 | 8.62 | -1.71% | 1,071,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+57.74%). Schwächster Monat: Mär (-8.54%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Herbalife Nutrition Ltd (HLF)?
14.60 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HLF?
20.40 im Hoch und 7.56 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Herbalife Nutrition Ltd?
Historisch war der stärkste Kalendermonat von HLF der Nov (Durchschnitt +57.74%), der schwächste der Mär (Durchschnitt -8.54%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.