5,055$
0,50%
Echtzeit-Aktienkurs Hertz Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 5,10 | 5,20 | 5,00 | 5,06 | 0,60% | 4.552.940,00 |
| 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 |
| 06.11.2025 | 6,64 | 6,84 | 6,11 | 6,19 | -7,34% | 15.048.915,00 |
| 05.11.2025 | 6,50 | 6,70 | 5,62 | 6,68 | -0,82% | 32.219.985,00 |
| 04.11.2025 | 5,74 | 7,15 | 5,60 | 6,73 | 36,23% | 129.775.767,00 |
| 03.11.2025 | 5,20 | 5,21 | 4,87 | 4,94 | -3,70% | 14.498.149,00 |
| 31.10.2025 | 5,01 | 5,14 | 4,79 | 5,13 | 2,81% | 10.741.453,00 |
| 30.10.2025 | 5,24 | 5,24 | 4,94 | 4,99 | -5,31% | 11.144.001,00 |
| 29.10.2025 | 5,26 | 5,46 | 5,18 | 5,27 | 3,13% | 11.953.265,00 |
| 28.10.2025 | 5,19 | 5,29 | 5,07 | 5,11 | -1,16% | 8.795.480,00 |
| 27.10.2025 | 5,27 | 5,47 | 5,11 | 5,17 | -0,19% | 8.951.479,00 |
| 24.10.2025 | 5,30 | 5,37 | 5,08 | 5,18 | -0,19% | 6.180.184,00 |
| 23.10.2025 | 4,87 | 5,20 | 4,86 | 5,19 | 4,85% | 8.505.366,00 |
| 22.10.2025 | 5,13 | 5,28 | 4,86 | 4,95 | -3,13% | 8.062.334,00 |
| 21.10.2025 | 4,88 | 5,30 | 4,71 | 5,11 | 2,00% | 12.703.344,00 |
| 20.10.2025 | 5,31 | 5,31 | 4,86 | 5,01 | -3,93% | 12.902.606,00 |
| 17.10.2025 | 5,78 | 5,78 | 5,20 | 5,22 | -9,78% | 10.139.941,00 |
| 16.10.2025 | 5,60 | 5,98 | 5,51 | 5,78 | 3,77% | 11.821.221,00 |
| 15.10.2025 | 5,59 | 5,66 | 5,43 | 5,57 | 0,91% | 9.100.411,00 |
| 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 |