6,420$
-3,60%
Echtzeit-Aktienkurs Hertz Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 6,50 | 6,54 | 6,27 | 6,39 | -4,13% | 155.854,00 |
| 16.05.2025 | 6,33 | 6,85 | 6,28 | 6,66 | 5,55% | 10.514.725,00 |
| 15.05.2025 | 5,73 | 6,59 | 5,62 | 6,31 | 7,86% | 18.321.751,00 |
| 14.05.2025 | 5,71 | 6,03 | 5,56 | 5,85 | 1,47% | 12.597.374,00 |
| 13.05.2025 | 6,22 | 6,27 | 5,51 | 5,77 | -16,93% | 28.587.338,00 |
| 12.05.2025 | 6,87 | 7,04 | 6,63 | 6,94 | 3,27% | 14.191.464,00 |
| 09.05.2025 | 6,23 | 6,81 | 6,19 | 6,72 | 7,69% | 14.698.886,00 |
| 08.05.2025 | 6,35 | 6,39 | 5,82 | 6,24 | 0,48% | 10.237.745,00 |
| 07.05.2025 | 6,32 | 6,58 | 6,02 | 6,21 | 1,14% | 14.383.094,00 |
| 06.05.2025 | 6,16 | 6,23 | 5,95 | 6,14 | -0,97% | 8.430.238,00 |
| 05.05.2025 | 6,60 | 6,64 | 6,14 | 6,20 | -7,19% | 9.852.065,00 |
| 02.05.2025 | 6,78 | 7,17 | 6,65 | 6,68 | -2,48% | 8.653.798,00 |
| 01.05.2025 | 6,92 | 7,19 | 6,78 | 6,85 | 0,59% | 7.794.675,00 |
| 30.04.2025 | 7,10 | 7,11 | 6,46 | 6,81 | -7,35% | 16.414.093,00 |
| 29.04.2025 | 8,41 | 8,43 | 7,20 | 7,35 | -13,63% | 17.363.237,00 |
| 28.04.2025 | 8,31 | 8,64 | 8,07 | 8,51 | 2,53% | 15.598.282,00 |
| 25.04.2025 | 8,52 | 8,63 | 8,03 | 8,30 | -4,05% | 16.932.606,00 |
| 24.04.2025 | 8,51 | 9,35 | 8,38 | 8,65 | 2,06% | 28.672.299,00 |
| 23.04.2025 | 8,76 | 8,95 | 8,23 | 8,48 | -0,53% | 26.665.355,00 |
| 22.04.2025 | 7,57 | 9,39 | 7,57 | 8,52 | 8,81% | 68.860.861,00 |
| 21.04.2025 | 7,33 | 8,10 | 6,61 | 7,83 | -4,98% | 59.550.899,00 |
| 17.04.2025 | 7,43 | 8,74 | 6,68 | 8,24 | 44,31% | 266.908.117,00 |
| 16.04.2025 | 4,36 | 5,77 | 4,06 | 5,71 | 56,44% | 63.571.938,00 |
| 15.04.2025 | 4,00 | 4,04 | 3,61 | 3,65 | -9,09% | 6.523.626,00 |
| 14.04.2025 | 3,98 | 4,06 | 3,89 | 4,02 | 3,21% | 4.748.644,00 |
| 11.04.2025 | 4,02 | 4,05 | 3,72 | 3,89 | -6,04% | 8.465.322,00 |
| 10.04.2025 | 4,09 | 4,15 | 3,88 | 4,14 | -2,82% | 8.507.486,00 |
| 09.04.2025 | 3,64 | 4,30 | 3,60 | 4,26 | 16,08% | 8.536.805,00 |
| 08.04.2025 | 4,07 | 4,09 | 3,59 | 3,67 | -6,85% | 10.205.934,00 |
| 07.04.2025 | 3,50 | 4,07 | 3,50 | 3,94 | 6,49% | 11.107.423,00 |
| 04.04.2025 | 3,62 | 3,79 | 3,50 | 3,70 | -2,76% | 12.462.933,00 |
| 03.04.2025 | 3,92 | 4,03 | 3,75 | 3,81 | -6,05% | 8.352.616,00 |
| 02.04.2025 | 3,61 | 4,06 | 3,61 | 4,05 | 8,87% | 6.293.883,00 |
| 01.04.2025 | 3,87 | 3,89 | 3,56 | 3,72 | -5,58% | 10.408.278,00 |
| 31.03.2025 | 4,08 | 4,18 | 3,89 | 3,94 | -5,29% | 10.093.613,00 |
| 28.03.2025 | 4,21 | 4,27 | 3,92 | 4,16 | -1,65% | 14.835.284,00 |
| 27.03.2025 | 3,50 | 4,39 | 3,50 | 4,23 | 22,61% | 30.801.138,00 |
| 26.03.2025 | 3,35 | 3,47 | 3,27 | 3,45 | 4,55% | 6.240.164,00 |
| 25.03.2025 | 3,44 | 3,51 | 3,30 | 3,30 | -4,07% | 7.578.919,00 |
| 24.03.2025 | 3,51 | 3,52 | 3,39 | 3,44 | -0,72% | 7.925.363,00 |
| 21.03.2025 | 3,36 | 3,57 | 3,26 | 3,47 | 3,43% | 17.415.782,00 |
| 20.03.2025 | 3,65 | 3,67 | 3,28 | 3,35 | -8,22% | 12.374.109,00 |
| 19.03.2025 | 3,52 | 3,70 | 3,46 | 3,65 | 4,89% | 21.632.884,00 |
| 18.03.2025 | 3,58 | 3,60 | 3,41 | 3,48 | -7,81% | 9.433.381,00 |
| 17.03.2025 | 3,81 | 3,92 | 3,73 | 3,78 | -1,05% | 5.157.270,00 |
| 14.03.2025 | 3,42 | 3,82 | 3,40 | 3,82 | 13,20% | 11.284.186,00 |
| 13.03.2025 | 3,83 | 3,84 | 3,35 | 3,37 | -11,55% | 9.801.008,00 |
| 12.03.2025 | 3,80 | 3,84 | 3,64 | 3,81 | 1,33% | 6.355.618,00 |
| 11.03.2025 | 3,95 | 4,01 | 3,65 | 3,76 | -7,62% | 9.279.854,00 |
| 10.03.2025 | 4,14 | 4,26 | 3,98 | 4,07 | -2,40% | 4.468.096,00 |
| 07.03.2025 | 4,10 | 4,20 | 4,02 | 4,17 | 1,21% | 2.853.742,00 |
| 06.03.2025 | 4,26 | 4,29 | 4,09 | 4,12 | -4,19% | 3.337.564,00 |
| 05.03.2025 | 4,28 | 4,36 | 4,19 | 4,30 | 0,94% | 3.826.384,00 |
| 04.03.2025 | 3,95 | 4,30 | 3,83 | 4,26 | 5,58% | 6.146.685,00 |
| 03.03.2025 | 4,25 | 4,26 | 3,98 | 4,04 | -3,24% | 3.682.291,00 |
| 28.02.2025 | 4,20 | 4,25 | 4,05 | 4,17 | -0,24% | 3.330.480,00 |
| 27.02.2025 | 4,11 | 4,28 | 4,10 | 4,18 | 1,70% | 5.168.743,00 |
| 26.02.2025 | 4,28 | 4,46 | 4,01 | 4,11 | -3,41% | 5.220.665,00 |
| 25.02.2025 | 4,20 | 4,29 | 4,04 | 4,26 | 0,35% | 4.220.054,00 |
| 24.02.2025 | 4,22 | 4,30 | 4,11 | 4,24 | 1,44% | 4.900.308,00 |
| 21.02.2025 | 4,55 | 4,57 | 4,16 | 4,18 | -7,11% | 5.015.023,00 |
| 20.02.2025 | 4,51 | 4,65 | 4,46 | 4,50 | 0,00% | 3.113.433,00 |
| 19.02.2025 | 4,48 | 4,62 | 4,35 | 4,50 | 0,22% | 4.122.091,00 |
| 18.02.2025 | 4,00 | 4,56 | 4,00 | 4,49 | 11,00% | 7.378.538,00 |
| 14.02.2025 | 3,92 | 4,12 | 3,86 | 4,05 | 3,72% | 5.110.958,00 |
| 13.02.2025 | 3,65 | 4,20 | 3,65 | 3,90 | -8,45% | 10.296.103,00 |
| 12.02.2025 | 4,32 | 4,38 | 4,13 | 4,26 | -4,27% | 5.594.091,00 |
| 11.02.2025 | 4,37 | 4,74 | 4,35 | 4,45 | -0,22% | 4.105.632,00 |
| 10.02.2025 | 4,31 | 4,54 | 4,23 | 4,46 | 3,72% | 4.664.185,00 |
| 07.02.2025 | 4,27 | 4,32 | 4,20 | 4,30 | 0,00% | 2.860.277,00 |
| 06.02.2025 | 4,28 | 4,46 | 4,24 | 4,30 | 1,90% | 2.455.875,00 |
| 05.02.2025 | 4,29 | 4,35 | 4,20 | 4,22 | -1,17% | 2.907.715,00 |
| 04.02.2025 | 4,06 | 4,30 | 4,04 | 4,27 | 4,66% | 2.969.209,00 |
| 03.02.2025 | 3,90 | 4,20 | 3,88 | 4,08 | -1,21% | 4.722.878,00 |
| 31.01.2025 | 4,30 | 4,35 | 4,08 | 4,13 | -2,36% | 3.755.392,00 |
| 30.01.2025 | 4,27 | 4,33 | 4,21 | 4,23 | 0,00% | 2.104.113,00 |
| 29.01.2025 | 4,28 | 4,33 | 4,14 | 4,23 | -1,17% | 2.484.460,00 |
| 28.01.2025 | 4,26 | 4,36 | 4,18 | 4,28 | 0,71% | 2.033.861,00 |
| 27.01.2025 | 4,16 | 4,32 | 4,13 | 4,25 | 1,67% | 3.119.070,00 |
| 24.01.2025 | 4,11 | 4,20 | 4,05 | 4,18 | 1,70% | 2.590.731,00 |
| 23.01.2025 | 3,98 | 4,13 | 3,77 | 4,11 | 2,24% | 3.579.531,00 |
| 22.01.2025 | 3,89 | 4,10 | 3,89 | 4,02 | 1,26% | 2.317.778,00 |
| 21.01.2025 | 4,11 | 4,13 | 3,88 | 3,97 | -1,49% | 2.632.004,00 |
| 17.01.2025 | 4,06 | 4,16 | 4,01 | 4,03 | 0,00% | 3.515.015,00 |
| 16.01.2025 | 3,97 | 4,16 | 3,96 | 4,03 | 0,50% | 2.693.614,00 |
| 15.01.2025 | 3,86 | 4,08 | 3,84 | 4,01 | 10,47% | 5.974.135,00 |
| 14.01.2025 | 3,56 | 3,65 | 3,41 | 3,63 | 4,01% | 4.039.668,00 |
| 13.01.2025 | 3,75 | 3,78 | 3,48 | 3,49 | -7,43% | 6.097.155,00 |
| 10.01.2025 | 3,84 | 3,85 | 3,68 | 3,77 | -5,04% | 3.909.557,00 |
| 08.01.2025 | 3,98 | 4,01 | 3,86 | 3,97 | -2,22% | 3.495.338,00 |
| 07.01.2025 | 4,08 | 4,19 | 3,97 | 4,06 | 1,25% | 3.053.167,00 |
| 06.01.2025 | 3,93 | 4,14 | 3,90 | 4,01 | 4,70% | 3.936.456,00 |
| 03.01.2025 | 3,77 | 3,93 | 3,67 | 3,83 | 2,68% | 3.284.130,00 |
| 02.01.2025 | 3,71 | 3,83 | 3,66 | 3,73 | 1,91% | 3.004.294,00 |
| 31.12.2024 | 3,62 | 3,93 | 3,61 | 3,66 | 3,39% | 6.046.380,00 |
| 30.12.2024 | 3,56 | 3,60 | 3,39 | 3,54 | -2,21% | 4.687.792,00 |
| 27.12.2024 | 3,68 | 3,80 | 3,58 | 3,62 | -2,95% | 4.244.750,00 |
| 26.12.2024 | 3,41 | 3,75 | 3,36 | 3,73 | 6,57% | 4.850.264,00 |
| 24.12.2024 | 3,40 | 3,51 | 3,31 | 3,50 | 2,34% | 2.458.313,00 |
| 23.12.2024 | 3,40 | 3,44 | 3,32 | 3,42 | 0,00% | 4.737.117,00 |