5,440$
-0,91%
Echtzeit-Aktienkurs HERTZ GL. HOLD. INC. NEW
Bid:
Ask:
Aktienkurse zur HERTZ GL. HOLD. INC. NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,47 | 5,54 | 5,38 | 5,42 | -1,54% | 5.600.646,00 |
| 28.05.2026 | 5,25 | 5,63 | 5,15 | 5,51 | 4,76% | 6.116.577,00 |
| 27.05.2026 | 5,23 | 5,43 | 5,14 | 5,26 | 0,48% | 8.727.285,00 |
| 26.05.2026 | 5,44 | 5,70 | 5,19 | 5,23 | -1,32% | 7.449.154,00 |
| 22.05.2026 | 5,08 | 5,41 | 5,08 | 5,30 | 4,74% | 5.652.061,00 |
| 21.05.2026 | 4,88 | 5,19 | 4,80 | 5,06 | 3,90% | 5.467.419,00 |
| 20.05.2026 | 4,98 | 5,05 | 4,86 | 4,87 | -1,22% | 7.016.185,00 |
| 19.05.2026 | 5,21 | 5,27 | 4,91 | 4,93 | -5,37% | 8.823.760,00 |
| 18.05.2026 | 5,50 | 5,55 | 5,08 | 5,21 | -5,79% | 8.455.462,00 |
| 15.05.2026 | 5,61 | 5,70 | 5,50 | 5,53 | -5,23% | 6.330.787,00 |
| 14.05.2026 | 5,88 | 6,05 | 5,82 | 5,84 | -1,10% | 5.291.914,00 |
| 13.05.2026 | 5,67 | 6,12 | 5,62 | 5,90 | 2,34% | 9.349.482,00 |
| 12.05.2026 | 6,17 | 6,21 | 5,71 | 5,77 | -7,02% | 9.049.234,00 |
| 11.05.2026 | 5,96 | 6,46 | 5,90 | 6,20 | 2,48% | 9.966.591,00 |
| 08.05.2026 | 6,19 | 6,41 | 6,02 | 6,05 | -1,94% | 6.854.776,00 |
| 07.05.2026 | 6,16 | 6,52 | 5,69 | 6,17 | -4,78% | 13.431.171,00 |
| 06.05.2026 | 6,20 | 6,58 | 6,17 | 6,48 | 6,40% | 8.105.386,00 |
| 05.05.2026 | 5,77 | 6,31 | 5,75 | 6,09 | 5,00% | 6.864.457,00 |
| 04.05.2026 | 6,19 | 6,35 | 5,78 | 5,80 | -5,54% | 7.115.843,00 |
| 01.05.2026 | 6,25 | 6,35 | 5,84 | 6,14 | -3,46% | 13.416.597,00 |
| 30.04.2026 | 6,47 | 7,04 | 6,16 | 6,36 | 13,77% | 43.377.892,00 |
| 29.04.2026 | 5,44 | 5,72 | 5,37 | 5,59 | -2,78% | 10.000.099,00 |
| 28.04.2026 | 5,54 | 5,76 | 5,53 | 5,75 | 2,86% | 6.554.445,00 |
| 27.04.2026 | 5,71 | 5,87 | 5,55 | 5,59 | -2,10% | 10.588.249,00 |
| 24.04.2026 | 5,91 | 5,97 | 5,62 | 5,71 | -3,22% | 11.024.285,00 |
| 23.04.2026 | 6,42 | 6,49 | 5,66 | 5,90 | -10,54% | 16.629.526,00 |
| 22.04.2026 | 7,28 | 7,60 | 6,44 | 6,60 | -8,02% | 20.560.493,00 |
| 21.04.2026 | 7,92 | 7,94 | 6,91 | 7,17 | -8,19% | 35.354.989,00 |
| 20.04.2026 | 7,42 | 8,18 | 7,38 | 7,81 | 5,11% | 27.433.716,00 |
| 17.04.2026 | 6,89 | 7,76 | 6,67 | 7,43 | 6,58% | 22.175.688,00 |
| 16.04.2026 | 6,46 | 7,18 | 6,28 | 6,97 | 6,27% | 15.472.259,00 |
| 15.04.2026 | 6,84 | 6,88 | 6,22 | 6,56 | -6,15% | 16.909.629,00 |
| 14.04.2026 | 6,60 | 7,12 | 6,42 | 6,99 | 5,75% | 13.709.361,00 |
| 13.04.2026 | 6,21 | 6,74 | 6,06 | 6,61 | 4,59% | 12.345.277,00 |
| 10.04.2026 | 6,61 | 6,76 | 6,01 | 6,32 | -3,81% | 16.312.402,00 |
| 09.04.2026 | 5,97 | 6,69 | 5,96 | 6,57 | 10,05% | 16.936.802,00 |
| 08.04.2026 | 6,06 | 6,26 | 5,84 | 5,97 | 1,53% | 15.993.107,00 |
| 07.04.2026 | 5,30 | 5,96 | 5,28 | 5,88 | 10,73% | 24.464.467,00 |
| 06.04.2026 | 5,01 | 5,32 | 5,00 | 5,31 | 3,91% | 6.293.085,00 |
| 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 |