5,120$
-1,16%
Echtzeit-Aktienkurs Hertz Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,05 | 5,19 | 4,91 | 5,11 | -1,35% | 8.124.179,00 |
| 01.04.2026 | 4,68 | 5,20 | 4,58 | 5,18 | 12,36% | 10.871.343,00 |
| 31.03.2026 | 4,55 | 4,73 | 4,41 | 4,61 | 2,90% | 7.499.081,00 |
| 30.03.2026 | 4,53 | 4,65 | 4,41 | 4,48 | -2,61% | 6.047.893,00 |
| 27.03.2026 | 4,44 | 4,74 | 4,43 | 4,60 | -3,56% | 6.514.062,00 |
| 26.03.2026 | 4,34 | 5,09 | 4,26 | 4,77 | 9,15% | 19.172.585,00 |
| 25.03.2026 | 4,35 | 4,38 | 4,21 | 4,37 | 3,07% | 4.599.365,00 |
| 24.03.2026 | 4,12 | 4,30 | 4,08 | 4,24 | 2,91% | 4.101.696,00 |
| 23.03.2026 | 4,01 | 4,28 | 3,99 | 4,12 | 4,30% | 4.995.472,00 |
| 20.03.2026 | 3,94 | 4,01 | 3,85 | 3,95 | -0,75% | 5.809.723,00 |
| 19.03.2026 | 4,14 | 4,22 | 3,78 | 3,98 | -4,78% | 8.282.507,00 |
| 18.03.2026 | 4,23 | 4,38 | 4,14 | 4,18 | -0,71% | 9.422.978,00 |
| 17.03.2026 | 4,00 | 4,29 | 4,00 | 4,21 | 6,05% | 4.890.902,00 |
| 16.03.2026 | 3,95 | 4,03 | 3,93 | 3,97 | 2,06% | 4.638.734,00 |
| 13.03.2026 | 3,94 | 3,99 | 3,82 | 3,89 | 0,00% | 4.048.310,00 |
| 12.03.2026 | 4,04 | 4,11 | 3,87 | 3,89 | -5,58% | 5.498.650,00 |
| 11.03.2026 | 4,04 | 4,16 | 4,00 | 4,12 | 2,74% | 3.305.505,00 |
| 10.03.2026 | 4,15 | 4,16 | 4,00 | 4,01 | -3,61% | 3.466.675,00 |
| 09.03.2026 | 4,00 | 4,17 | 3,89 | 4,16 | 0,97% | 7.893.920,00 |
| 06.03.2026 | 4,15 | 4,21 | 4,06 | 4,12 | -4,19% | 6.497.087,00 |
| 05.03.2026 | 4,30 | 4,45 | 4,20 | 4,30 | -0,92% | 4.565.005,00 |
| 04.03.2026 | 4,36 | 4,48 | 4,26 | 4,34 | 0,00% | 5.083.851,00 |
| 03.03.2026 | 4,21 | 4,39 | 4,16 | 4,34 | 0,23% | 4.463.128,00 |
| 02.03.2026 | 4,25 | 4,59 | 4,21 | 4,33 | -4,63% | 7.430.393,00 |
| 27.02.2026 | 4,42 | 4,67 | 4,35 | 4,54 | 0,89% | 9.425.686,00 |
| 26.02.2026 | 4,23 | 4,59 | 4,20 | 4,50 | 1,81% | 11.781.859,00 |
| 25.02.2026 | 4,46 | 4,54 | 4,31 | 4,42 | -0,45% | 7.753.732,00 |
| 24.02.2026 | 4,43 | 4,53 | 4,38 | 4,44 | 0,23% | 4.859.857,00 |
| 23.02.2026 | 4,59 | 4,59 | 4,29 | 4,43 | -5,04% | 7.716.008,00 |
| 20.02.2026 | 4,65 | 4,76 | 4,44 | 4,67 | -0,32% | 7.865.646,00 |
| 19.02.2026 | 5,10 | 5,12 | 4,52 | 4,68 | -11,70% | 14.572.093,00 |
| 18.02.2026 | 5,02 | 5,32 | 4,99 | 5,30 | 7,72% | 5.744.378,00 |
| 17.02.2026 | 5,03 | 5,07 | 4,88 | 4,92 | -2,38% | 3.994.207,00 |
| 13.02.2026 | 5,25 | 5,26 | 5,00 | 5,04 | -1,56% | 4.161.303,00 |
| 12.02.2026 | 5,31 | 5,40 | 5,02 | 5,12 | -2,85% | 5.440.556,00 |
| 11.02.2026 | 5,20 | 5,37 | 5,15 | 5,27 | 1,35% | 5.228.580,00 |
| 10.02.2026 | 5,28 | 5,35 | 5,17 | 5,20 | -1,52% | 3.052.893,00 |
| 09.02.2026 | 5,30 | 5,36 | 5,15 | 5,28 | -0,19% | 3.463.967,00 |
| 06.02.2026 | 5,01 | 5,31 | 5,01 | 5,29 | 7,09% | 5.801.708,00 |
| 05.02.2026 | 5,15 | 5,22 | 4,87 | 4,94 | -5,36% | 6.221.241,00 |
| 04.02.2026 | 5,28 | 5,51 | 5,21 | 5,22 | 1,16% | 6.802.182,00 |
| 03.02.2026 | 5,00 | 5,19 | 4,93 | 5,16 | 4,03% | 5.522.868,00 |
| 02.02.2026 | 4,88 | 5,07 | 4,85 | 4,96 | 1,22% | 4.724.843,00 |
| 30.01.2026 | 5,01 | 5,08 | 4,84 | 4,90 | -3,54% | 6.919.590,00 |
| 29.01.2026 | 5,19 | 5,22 | 5,04 | 5,08 | -2,12% | 3.463.136,00 |
| 28.01.2026 | 5,39 | 5,41 | 5,12 | 5,19 | -2,08% | 3.539.134,00 |
| 27.01.2026 | 5,40 | 5,40 | 5,20 | 5,30 | -1,85% | 4.753.301,00 |
| 26.01.2026 | 5,51 | 5,51 | 5,30 | 5,40 | -2,35% | 5.248.644,00 |
| 23.01.2026 | 5,68 | 5,73 | 5,46 | 5,53 | -2,64% | 4.088.034,00 |
| 22.01.2026 | 5,93 | 6,14 | 5,67 | 5,68 | -3,40% | 5.190.676,00 |
| 21.01.2026 | 5,47 | 5,95 | 5,45 | 5,88 | 9,09% | 8.385.973,00 |
| 20.01.2026 | 5,42 | 5,61 | 5,33 | 5,39 | -3,49% | 5.595.081,00 |
| 16.01.2026 | 5,58 | 5,66 | 5,44 | 5,59 | -0,09% | 5.075.222,00 |
| 15.01.2026 | 5,44 | 5,74 | 5,44 | 5,59 | 3,33% | 4.280.895,00 |
| 14.01.2026 | 5,31 | 5,48 | 5,22 | 5,41 | 1,69% | 4.930.295,00 |
| 13.01.2026 | 5,43 | 5,52 | 5,30 | 5,32 | -2,74% | 4.807.519,00 |
| 12.01.2026 | 5,71 | 5,71 | 5,39 | 5,47 | -3,36% | 5.659.608,00 |
| 09.01.2026 | 5,71 | 5,78 | 5,48 | 5,66 | 1,07% | 3.807.113,00 |
| 08.01.2026 | 5,61 | 5,82 | 5,59 | 5,60 | -0,18% | 5.261.714,00 |
| 07.01.2026 | 5,61 | 5,84 | 5,47 | 5,61 | -0,53% | 5.259.374,00 |
| 06.01.2026 | 5,27 | 5,69 | 5,27 | 5,64 | 7,63% | 7.981.983,00 |
| 05.01.2026 | 5,22 | 5,42 | 5,17 | 5,24 | 0,38% | 6.702.946,00 |
| 02.01.2026 | 5,18 | 5,38 | 5,17 | 5,22 | 1,56% | 5.791.222,00 |
| 31.12.2025 | 5,19 | 5,23 | 5,13 | 5,14 | -1,91% | 5.206.194,00 |
| 30.12.2025 | 5,27 | 5,28 | 5,16 | 5,24 | -0,76% | 3.926.233,00 |
| 29.12.2025 | 5,37 | 5,38 | 5,22 | 5,28 | -1,49% | 4.835.279,00 |
| 26.12.2025 | 5,26 | 5,38 | 5,13 | 5,36 | 0,56% | 5.197.485,00 |
| 24.12.2025 | 5,48 | 5,50 | 5,25 | 5,33 | -2,74% | 2.815.354,00 |
| 23.12.2025 | 5,68 | 5,73 | 5,40 | 5,48 | -4,53% | 6.258.551,00 |
| 22.12.2025 | 5,32 | 5,87 | 5,24 | 5,74 | 11,46% | 14.029.355,00 |
| 19.12.2025 | 5,08 | 5,23 | 5,02 | 5,15 | 1,78% | 10.158.596,00 |
| 18.12.2025 | 5,10 | 5,20 | 5,00 | 5,06 | 0,60% | 4.715.653,00 |
| 17.12.2025 | 5,10 | 5,15 | 5,00 | 5,03 | -1,37% | 3.217.211,00 |
| 16.12.2025 | 5,05 | 5,14 | 4,98 | 5,10 | 1,19% | 4.500.008,00 |
| 15.12.2025 | 5,21 | 5,22 | 5,03 | 5,04 | -2,14% | 4.894.444,00 |
| 12.12.2025 | 5,19 | 5,26 | 5,09 | 5,15 | -0,77% | 5.058.218,00 |
| 11.12.2025 | 5,50 | 5,50 | 5,18 | 5,19 | -5,46% | 5.266.972,00 |
| 10.12.2025 | 5,38 | 5,68 | 5,34 | 5,49 | 2,81% | 6.511.015,00 |
| 09.12.2025 | 5,09 | 5,53 | 5,08 | 5,34 | 4,91% | 7.851.822,00 |
| 08.12.2025 | 5,14 | 5,18 | 5,06 | 5,09 | 0,59% | 4.071.449,00 |
| 05.12.2025 | 5,12 | 5,39 | 5,05 | 5,06 | -1,56% | 7.259.058,00 |
| 04.12.2025 | 5,20 | 5,22 | 5,03 | 5,14 | -1,53% | 5.024.317,00 |
| 03.12.2025 | 5,17 | 5,27 | 5,08 | 5,22 | 1,75% | 4.568.024,00 |
| 02.12.2025 | 4,91 | 5,21 | 4,88 | 5,13 | 3,01% | 5.549.541,00 |
| 01.12.2025 | 5,13 | 5,13 | 4,93 | 4,98 | -4,96% | 8.972.476,00 |
| 28.11.2025 | 5,12 | 5,24 | 5,09 | 5,24 | 2,34% | 3.596.934,00 |
| 26.11.2025 | 5,18 | 5,27 | 5,11 | 5,12 | -2,66% | 5.395.753,00 |
| 25.11.2025 | 5,08 | 5,30 | 5,05 | 5,26 | 3,54% | 7.835.041,00 |
| 24.11.2025 | 5,13 | 5,13 | 4,91 | 5,08 | -0,20% | 9.994.589,00 |
| 21.11.2025 | 4,77 | 5,12 | 4,67 | 5,09 | 4,95% | 10.276.682,00 |
| 20.11.2025 | 5,15 | 5,18 | 4,77 | 4,85 | -5,09% | 12.566.263,00 |
| 19.11.2025 | 5,21 | 5,28 | 5,03 | 5,11 | -2,11% | 11.320.828,00 |
| 18.11.2025 | 5,20 | 5,28 | 5,02 | 5,22 | -0,76% | 9.493.346,00 |
| 17.11.2025 | 5,59 | 5,59 | 5,19 | 5,26 | -6,90% | 13.751.799,00 |
| 14.11.2025 | 5,89 | 5,98 | 5,64 | 5,65 | -6,92% | 11.152.437,00 |
| 13.11.2025 | 6,18 | 6,28 | 5,80 | 6,07 | -4,26% | 13.069.120,00 |
| 12.11.2025 | 6,43 | 6,85 | 6,27 | 6,34 | -0,63% | 13.993.329,00 |
| 11.11.2025 | 6,21 | 6,40 | 6,01 | 6,38 | 1,59% | 7.059.177,00 |
| 10.11.2025 | 6,78 | 6,94 | 6,25 | 6,28 | -4,56% | 10.555.099,00 |
| 07.11.2025 | 6,07 | 6,70 | 6,01 | 6,58 | 6,39% | 14.516.270,00 |