5,535$
0,27%
Echtzeit-Aktienkurs Hertz Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,56 | 5,63 | 5,49 | 5,55 | 0,45% | 225.431,00 |
| 14.10.2025 | 5,39 | 5,71 | 5,16 | 5,52 | 0,55% | 11.263.012,00 |
| 13.10.2025 | 5,65 | 5,72 | 5,36 | 5,49 | -1,96% | 6.013.393,00 |
| 10.10.2025 | 5,68 | 5,82 | 5,53 | 5,60 | -0,88% | 7.406.973,00 |
| 09.10.2025 | 5,84 | 5,88 | 5,64 | 5,65 | -2,42% | 5.495.919,00 |
| 08.10.2025 | 5,55 | 5,95 | 5,42 | 5,79 | 3,76% | 13.269.401,00 |
| 07.10.2025 | 5,65 | 5,88 | 5,45 | 5,58 | -0,45% | 10.479.087,00 |
| 06.10.2025 | 6,20 | 6,20 | 5,50 | 5,61 | -10,25% | 22.479.246,00 |
| 03.10.2025 | 6,72 | 6,75 | 6,25 | 6,25 | -6,37% | 948.485,00 |
| 02.10.2025 | 6,81 | 6,94 | 6,66 | 6,67 | -1,48% | 5.774.170,00 |
| 01.10.2025 | 6,73 | 7,12 | 6,69 | 6,77 | -0,44% | 9.637.573,00 |
| 30.09.2025 | 6,94 | 7,11 | 6,68 | 6,80 | -0,58% | 9.642.049,00 |
| 29.09.2025 | 6,84 | 6,95 | 6,49 | 6,84 | 1,03% | 6.883.964,00 |
| 26.09.2025 | 7,02 | 7,04 | 6,72 | 6,77 | -3,70% | 9.289.352,00 |
| 25.09.2025 | 6,98 | 7,54 | 6,72 | 7,03 | 0,86% | 30.557.059,00 |
| 24.09.2025 | 7,04 | 7,18 | 6,87 | 6,97 | 0,14% | 2.441.986,00 |
| 23.09.2025 | 6,85 | 7,24 | 6,84 | 6,96 | 2,50% | 5.865.315,00 |
| 22.09.2025 | 6,84 | 6,89 | 6,61 | 6,79 | -0,15% | 4.231.748,00 |
| 19.09.2025 | 6,77 | 7,11 | 6,59 | 6,80 | 0,89% | 11.632.016,00 |
| 18.09.2025 | 6,23 | 6,83 | 6,13 | 6,74 | 8,89% | 7.793.718,00 |
| 17.09.2025 | 6,22 | 6,62 | 6,18 | 6,19 | 1,31% | 7.173.427,00 |
| 16.09.2025 | 6,23 | 6,23 | 5,98 | 6,11 | -1,29% | 4.946.668,00 |
| 15.09.2025 | 6,46 | 6,53 | 6,12 | 6,19 | -3,28% | 5.820.710,00 |
| 12.09.2025 | 6,31 | 6,49 | 6,07 | 6,40 | 3,06% | 9.278.451,00 |
| 11.09.2025 | 5,85 | 6,28 | 5,83 | 6,21 | 6,15% | 6.743.681,00 |
| 10.09.2025 | 6,12 | 6,23 | 5,76 | 5,85 | -3,94% | 4.910.987,00 |
| 09.09.2025 | 5,96 | 6,15 | 5,78 | 6,09 | 1,84% | 8.275.076,00 |
| 08.09.2025 | 5,44 | 6,00 | 5,41 | 5,98 | 9,32% | 8.010.622,00 |
| 05.09.2025 | 5,55 | 5,64 | 5,43 | 5,47 | 0,74% | 3.924.972,00 |
| 04.09.2025 | 5,49 | 5,50 | 5,29 | 5,43 | 0,37% | 3.461.460,00 |
| 03.09.2025 | 5,59 | 5,63 | 5,36 | 5,41 | -3,74% | 4.863.612,00 |
| 02.09.2025 | 5,51 | 5,78 | 5,46 | 5,62 | -1,92% | 4.000.414,00 |
| 29.08.2025 | 5,71 | 5,92 | 5,67 | 5,73 | 0,00% | 4.274.594,00 |
| 28.08.2025 | 5,90 | 5,96 | 5,66 | 5,73 | -2,05% | 4.388.997,00 |
| 27.08.2025 | 5,66 | 5,91 | 5,62 | 5,85 | 2,99% | 5.100.131,00 |
| 26.08.2025 | 5,56 | 5,69 | 5,36 | 5,68 | 1,97% | 6.436.033,00 |
| 25.08.2025 | 5,81 | 5,86 | 5,50 | 5,57 | -4,46% | 6.172.152,00 |
| 22.08.2025 | 5,44 | 6,00 | 5,43 | 5,83 | 8,57% | 13.762.905,00 |
| 21.08.2025 | 5,45 | 5,51 | 5,13 | 5,37 | -2,54% | 12.465.803,00 |
| 20.08.2025 | 5,84 | 6,10 | 5,32 | 5,51 | 5,96% | 41.930.700,00 |
| 19.08.2025 | 5,25 | 5,29 | 5,08 | 5,20 | -0,38% | 8.908.768,00 |
| 18.08.2025 | 5,10 | 5,42 | 5,05 | 5,22 | 2,15% | 7.017.429,00 |
| 15.08.2025 | 5,25 | 5,28 | 5,10 | 5,11 | -2,48% | 4.768.388,00 |
| 14.08.2025 | 5,28 | 5,31 | 5,14 | 5,24 | -2,60% | 5.441.899,00 |
| 13.08.2025 | 5,28 | 5,46 | 5,16 | 5,38 | 0,75% | 5.505.927,00 |
| 12.08.2025 | 5,49 | 5,53 | 5,28 | 5,34 | -1,66% | 6.543.840,00 |
| 11.08.2025 | 5,59 | 5,65 | 5,34 | 5,43 | -2,34% | 9.106.816,00 |
| 08.08.2025 | 6,02 | 6,10 | 5,51 | 5,56 | -7,18% | 8.649.780,00 |
| 07.08.2025 | 6,30 | 6,55 | 5,81 | 5,99 | 7,54% | 15.230.386,00 |
| 06.08.2025 | 5,77 | 5,77 | 5,47 | 5,57 | -4,46% | 5.791.406,00 |
| 05.08.2025 | 5,75 | 5,94 | 5,70 | 5,83 | 2,28% | 4.622.654,00 |
| 04.08.2025 | 6,02 | 6,09 | 5,68 | 5,70 | -4,84% | 6.069.072,00 |
| 01.08.2025 | 6,19 | 6,30 | 5,98 | 5,99 | -6,48% | 5.062.982,00 |
| 31.07.2025 | 6,29 | 6,56 | 6,24 | 6,41 | 1,34% | 8.254.677,00 |
| 30.07.2025 | 6,62 | 6,62 | 6,22 | 6,32 | -5,95% | 6.418.973,00 |
| 29.07.2025 | 7,01 | 7,04 | 6,65 | 6,72 | -3,45% | 6.270.857,00 |
| 28.07.2025 | 7,34 | 7,39 | 6,93 | 6,96 | -6,45% | 5.619.490,00 |
| 25.07.2025 | 7,74 | 7,77 | 7,30 | 7,44 | -2,75% | 4.521.646,00 |
| 24.07.2025 | 7,72 | 7,99 | 7,54 | 7,65 | -3,16% | 5.668.499,00 |
| 23.07.2025 | 7,70 | 8,36 | 7,40 | 7,90 | 2,20% | 14.648.666,00 |
| 22.07.2025 | 7,48 | 7,82 | 7,44 | 7,73 | 3,90% | 9.357.611,00 |
| 21.07.2025 | 7,65 | 7,65 | 7,31 | 7,44 | -1,20% | 5.829.947,00 |
| 18.07.2025 | 7,98 | 8,09 | 7,38 | 7,53 | -4,56% | 7.016.652,00 |
| 17.07.2025 | 7,77 | 7,91 | 7,66 | 7,89 | 2,07% | 3.404.089,00 |
| 16.07.2025 | 7,89 | 7,89 | 7,50 | 7,73 | 0,00% | 4.060.861,00 |
| 15.07.2025 | 8,00 | 8,22 | 7,67 | 7,73 | -2,28% | 5.394.385,00 |
| 14.07.2025 | 7,50 | 7,96 | 7,32 | 7,91 | 4,91% | 4.141.484,00 |
| 11.07.2025 | 7,82 | 8,07 | 7,50 | 7,54 | -5,40% | 6.678.541,00 |
| 10.07.2025 | 7,20 | 8,44 | 7,14 | 7,97 | 11,78% | 24.712.648,00 |
| 09.07.2025 | 7,09 | 7,21 | 6,98 | 7,13 | 0,99% | 4.182.010,00 |
| 08.07.2025 | 7,07 | 7,25 | 6,95 | 7,06 | -0,14% | 4.561.047,00 |
| 07.07.2025 | 7,20 | 7,34 | 7,00 | 7,07 | -3,02% | 5.490.233,00 |
| 03.07.2025 | 7,27 | 7,57 | 7,12 | 7,29 | 1,67% | 4.972.452,00 |
| 02.07.2025 | 7,19 | 7,52 | 7,08 | 7,17 | 1,56% | 6.081.252,00 |
| 01.07.2025 | 6,80 | 7,17 | 6,69 | 7,06 | 3,22% | 6.235.313,00 |
| 30.06.2025 | 7,18 | 7,20 | 6,60 | 6,84 | -3,25% | 6.653.247,00 |
| 27.06.2025 | 7,55 | 7,57 | 6,91 | 7,07 | -6,48% | 13.275.365,00 |
| 26.06.2025 | 7,41 | 8,03 | 7,29 | 7,56 | 3,28% | 10.999.414,00 |
| 25.06.2025 | 7,34 | 7,49 | 7,08 | 7,32 | -0,27% | 8.261.605,00 |
| 24.06.2025 | 6,63 | 7,41 | 6,50 | 7,34 | 14,33% | 12.918.709,00 |
| 23.06.2025 | 6,05 | 6,52 | 5,95 | 6,42 | 4,39% | 7.486.266,00 |
| 20.06.2025 | 6,05 | 6,44 | 5,92 | 6,15 | 4,59% | 11.548.067,00 |
| 18.06.2025 | 5,88 | 5,98 | 5,74 | 5,88 | 0,86% | 4.394.039,00 |
| 17.06.2025 | 5,82 | 5,87 | 5,72 | 5,83 | -1,52% | 4.088.175,00 |
| 16.06.2025 | 5,87 | 6,02 | 5,77 | 5,92 | 0,85% | 4.650.673,00 |
| 13.06.2025 | 5,94 | 6,05 | 5,81 | 5,87 | -3,61% | 3.813.168,00 |
| 12.06.2025 | 6,35 | 6,35 | 5,97 | 6,09 | -4,25% | 4.149.546,00 |
| 11.06.2025 | 6,20 | 6,40 | 6,06 | 6,36 | 3,25% | 4.734.879,00 |
| 10.06.2025 | 6,28 | 6,85 | 6,13 | 6,16 | -2,38% | 7.973.424,00 |
| 09.06.2025 | 6,12 | 6,51 | 6,10 | 6,31 | 4,13% | 5.708.489,00 |
| 06.06.2025 | 5,97 | 6,14 | 5,86 | 6,06 | 1,25% | 4.778.844,00 |
| 05.06.2025 | 6,10 | 6,22 | 5,95 | 5,99 | -1,40% | 3.999.413,00 |
| 04.06.2025 | 6,13 | 6,16 | 5,94 | 6,07 | -1,78% | 6.314.245,00 |
| 03.06.2025 | 6,64 | 6,64 | 6,15 | 6,18 | -3,59% | 5.865.023,00 |
| 02.06.2025 | 6,55 | 6,55 | 6,11 | 6,41 | -2,14% | 6.860.188,00 |
| 30.05.2025 | 6,67 | 6,82 | 6,53 | 6,55 | -2,24% | 4.584.807,00 |
| 29.05.2025 | 7,07 | 7,17 | 6,60 | 6,70 | -4,83% | 6.252.198,00 |
| 28.05.2025 | 7,24 | 7,52 | 6,98 | 7,04 | -3,83% | 9.549.185,00 |
| 27.05.2025 | 7,19 | 7,62 | 6,90 | 7,32 | 3,83% | 10.482.283,00 |
| 23.05.2025 | 7,06 | 7,40 | 6,74 | 7,05 | -2,89% | 13.321.613,00 |