1,940$
5,43%
Echtzeit-Aktienkurs Hertz Global Holdings
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,10 | 2,18 | 1,88 | 1,92 | 4,07% | 48.139.891,00 |
| 19.10.2026 | 1,75 | 1,85 | 1,68 | 1,85 | 6,65% | 13.529.556,00 |
| 16.10.2026 | 1,84 | 1,85 | 1,72 | 1,73 | -5,46% | 12.409.922,00 |
| 15.10.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | 19.600,00 |
| 14.10.2026 | 1,90 | 1,95 | 1,78 | 1,85 | -3,90% | 14.793.780,00 |
| 13.10.2026 | 1,85 | 1,97 | 1,81 | 1,93 | 3,77% | 13.848.744,00 |
| 12.10.2026 | 1,90 | 1,90 | 1,82 | 1,86 | -3,39% | 10.069.385,00 |
| 09.10.2026 | 1,99 | 1,99 | 1,85 | 1,92 | -2,04% | 13.910.269,00 |
| 08.10.2026 | 2,01 | 2,02 | 1,90 | 1,96 | -5,77% | 22.027.130,00 |
| 07.10.2026 | 2,05 | 2,24 | 1,95 | 2,08 | 0,97% | 53.638.331,00 |
| 06.10.2026 | 1,82 | 2,12 | 1,80 | 2,06 | 15,08% | 42.121.067,00 |
| 05.10.2026 | 1,79 | 1,84 | 1,72 | 1,79 | 1,70% | 14.154.905,00 |
| 02.10.2026 | 1,78 | 1,79 | 1,72 | 1,76 | 1,44% | 18.585.359,00 |
| 01.10.2026 | 1,66 | 1,80 | 1,63 | 1,74 | 3,89% | 15.224.247,00 |
| 30.09.2026 | 1,69 | 1,74 | 1,65 | 1,67 | -0,89% | 13.357.229,00 |
| 29.09.2026 | 1,70 | 1,73 | 1,68 | 1,69 | -0,88% | 10.182.575,00 |
| 28.09.2026 | 1,73 | 1,76 | 1,68 | 1,70 | -2,30% | 8.332.273,00 |
| 25.09.2026 | 1,77 | 1,78 | 1,72 | 1,74 | -0,85% | 9.102.940,00 |
| 24.09.2026 | 1,72 | 1,79 | 1,71 | 1,76 | 0,86% | 9.454.430,00 |
| 23.09.2026 | 1,83 | 1,84 | 1,74 | 1,74 | -5,95% | 11.479.159,00 |
| 22.09.2026 | 1,88 | 1,91 | 1,85 | 1,85 | 0,00% | 9.778.815,00 |
| 21.09.2026 | 1,84 | 1,87 | 1,79 | 1,85 | 1,65% | 9.824.900,00 |
| 18.09.2026 | 1,84 | 1,85 | 1,77 | 1,82 | -1,89% | 16.992.233,00 |
| 17.09.2026 | 1,93 | 1,95 | 1,83 | 1,86 | -1,07% | 13.578.992,00 |
| 16.09.2026 | 1,94 | 1,94 | 1,84 | 1,88 | -2,34% | 12.218.479,00 |
| 15.09.2026 | 1,97 | 2,00 | 1,91 | 1,92 | -2,54% | 14.636.519,00 |
| 14.09.2026 | 2,01 | 2,07 | 1,92 | 1,97 | -3,43% | 17.614.012,00 |
| 11.09.2026 | 2,07 | 2,08 | 2,01 | 2,04 | -0,49% | 10.860.380,00 |
| 10.09.2026 | 2,04 | 2,11 | 2,03 | 2,05 | -0,97% | 6.949.759,00 |
| 09.09.2026 | 2,16 | 2,18 | 2,06 | 2,07 | -5,26% | 12.282.186,00 |
| 08.09.2026 | 2,30 | 2,31 | 2,17 | 2,19 | -5,00% | 11.382.507,00 |
| 04.09.2026 | 2,27 | 2,32 | 2,24 | 2,30 | 1,01% | 8.719.265,00 |
| 03.09.2026 | 2,31 | 2,36 | 2,17 | 2,28 | -1,43% | 13.771.450,00 |
| 02.09.2026 | 2,26 | 2,43 | 2,24 | 2,31 | 3,36% | 23.370.520,00 |
| 01.09.2026 | 2,25 | 2,26 | 2,16 | 2,24 | -1,54% | 15.071.420,00 |
| 31.08.2026 | 2,12 | 2,29 | 2,09 | 2,27 | 6,07% | 22.462.892,00 |
| 28.08.2026 | 2,04 | 2,21 | 2,01 | 2,14 | 4,65% | 19.701.306,00 |
| 27.08.2026 | 2,10 | 2,14 | 2,03 | 2,05 | -2,15% | 16.200.981,00 |
| 26.08.2026 | 2,23 | 2,28 | 2,09 | 2,09 | -6,49% | 14.859.767,00 |
| 25.08.2026 | 2,22 | 2,25 | 2,15 | 2,24 | 2,29% | 12.870.864,00 |
| 24.08.2026 | 2,25 | 2,35 | 2,18 | 2,19 | -2,89% | 18.155.476,00 |
| 21.08.2026 | 2,08 | 2,30 | 2,08 | 2,25 | 7,78% | 27.848.326,00 |
| 20.08.2026 | 2,13 | 2,15 | 2,02 | 2,09 | -3,35% | 17.719.158,00 |
| 19.08.2026 | 2,08 | 2,21 | 2,02 | 2,16 | 3,85% | 23.967.174,00 |
| 18.08.2026 | 2,12 | 2,14 | 2,04 | 2,08 | -3,70% | 18.894.333,00 |
| 17.08.2026 | 2,21 | 2,29 | 2,13 | 2,16 | -3,57% | 25.669.346,00 |
| 14.08.2026 | 2,44 | 2,47 | 2,21 | 2,24 | -4,48% | 37.214.285,00 |
| 13.08.2026 | 2,68 | 2,95 | 2,27 | 2,35 | -16,25% | 114.088.384,00 |
| 12.08.2026 | 2,48 | 2,86 | 2,38 | 2,80 | 14,40% | 76.400.369,00 |
| 11.08.2026 | 2,11 | 2,74 | 2,10 | 2,45 | 15,73% | 112.574.054,00 |
| 10.08.2026 | 2,15 | 2,58 | 2,04 | 2,12 | -6,83% | 70.190.733,00 |
| 07.08.2026 | 2,44 | 2,49 | 2,13 | 2,27 | 12,66% | 227.238.203,00 |
| 06.08.2026 | 1,82 | 2,19 | 1,63 | 2,02 | 29,17% | 129.339.939,00 |
| 05.08.2026 | 1,50 | 1,57 | 1,45 | 1,56 | 3,31% | 25.897.201,00 |
| 04.08.2026 | 1,58 | 1,59 | 1,49 | 1,51 | -1,31% | 39.680.706,00 |
| 03.08.2026 | 1,56 | 1,59 | 1,48 | 1,53 | -3,47% | 25.570.132,00 |
| 31.07.2026 | 1,67 | 1,68 | 1,55 | 1,59 | -4,23% | 23.904.907,00 |
| 30.07.2026 | 1,69 | 1,71 | 1,63 | 1,66 | -0,90% | 8.920.651,00 |
| 29.07.2026 | 1,76 | 1,76 | 1,56 | 1,67 | -5,38% | 24.982.053,00 |
| 28.07.2026 | 1,89 | 2,03 | 1,76 | 1,77 | -11,75% | 19.313.654,00 |
| 27.07.2026 | 1,80 | 2,02 | 1,80 | 2,00 | 10,50% | 17.967.840,00 |
| 24.07.2026 | 1,90 | 1,90 | 1,78 | 1,81 | -4,74% | 12.128.732,00 |
| 23.07.2026 | 1,90 | 2,04 | 1,88 | 1,90 | -1,04% | 17.660.178,00 |
| 22.07.2026 | 1,86 | 2,05 | 1,85 | 1,92 | 3,23% | 18.229.473,00 |
| 21.07.2026 | 1,77 | 1,86 | 1,71 | 1,86 | 5,68% | 12.949.147,00 |
| 20.07.2026 | 1,80 | 1,81 | 1,74 | 1,76 | -2,22% | 18.379.228,00 |
| 17.07.2026 | 1,86 | 1,90 | 1,76 | 1,80 | -4,76% | 18.012.513,00 |
| 16.07.2026 | 1,90 | 1,97 | 1,84 | 1,89 | -0,53% | 11.008.822,00 |
| 15.07.2026 | 1,86 | 1,98 | 1,84 | 1,90 | 3,26% | 12.813.601,00 |
| 14.07.2026 | 1,84 | 1,88 | 1,75 | 1,84 | 0,00% | 16.418.404,00 |
| 13.07.2026 | 2,05 | 2,06 | 1,83 | 1,84 | -10,24% | 26.373.597,00 |
| 10.07.2026 | 2,17 | 2,20 | 2,03 | 2,05 | -5,53% | 13.587.465,00 |
| 09.07.2026 | 2,00 | 2,19 | 1,96 | 2,17 | 10,15% | 38.726.487,00 |
| 08.07.2026 | 2,06 | 2,06 | 1,93 | 1,97 | -5,74% | 25.036.031,00 |
| 07.07.2026 | 2,07 | 2,24 | 2,05 | 2,09 | 1,95% | 22.747.124,00 |
| 06.07.2026 | 2,20 | 2,24 | 2,03 | 2,05 | -3,30% | 19.844.592,00 |
| 02.07.2026 | 2,20 | 2,26 | 2,09 | 2,12 | -3,64% | 28.157.283,00 |
| 01.07.2026 | 2,24 | 2,30 | 2,13 | 2,20 | -2,87% | 42.842.288,00 |
| 30.06.2026 | 2,32 | 2,35 | 2,14 | 2,27 | -1,52% | 42.670.330,00 |
| 29.06.2026 | 2,70 | 2,70 | 2,26 | 2,30 | -12,88% | 52.941.821,00 |
| 26.06.2026 | 2,65 | 2,73 | 2,57 | 2,64 | -1,31% | 37.048.029,00 |
| 25.06.2026 | 2,91 | 2,94 | 2,51 | 2,68 | -10,83% | 92.170.113,00 |
| 24.06.2026 | 3,96 | 3,98 | 2,95 | 3,00 | -40,71% | 98.368.878,00 |
| 23.06.2026 | 5,02 | 5,24 | 5,02 | 5,06 | -1,17% | 4.870.878,00 |
| 22.06.2026 | 5,02 | 5,19 | 5,00 | 5,12 | 1,39% | 3.898.356,00 |
| 18.06.2026 | 4,87 | 5,06 | 4,86 | 5,05 | 4,55% | 8.064.664,00 |
| 17.06.2026 | 5,00 | 5,00 | 4,75 | 4,83 | -3,40% | 6.485.924,00 |
| 16.06.2026 | 5,12 | 5,21 | 4,98 | 5,00 | -2,44% | 5.305.253,00 |
| 15.06.2026 | 5,26 | 5,34 | 5,10 | 5,13 | -0,10% | 5.674.696,00 |
| 12.06.2026 | 5,12 | 5,16 | 5,00 | 5,13 | 1,58% | 4.175.183,00 |
| 11.06.2026 | 5,00 | 5,10 | 4,92 | 5,05 | 1,41% | 3.786.657,00 |
| 10.06.2026 | 5,19 | 5,26 | 4,93 | 4,98 | -6,04% | 5.406.198,00 |
| 09.06.2026 | 5,14 | 5,42 | 5,11 | 5,30 | 4,13% | 8.101.597,00 |
| 08.06.2026 | 5,15 | 5,38 | 5,06 | 5,09 | 0,00% | 7.073.265,00 |
| 05.06.2026 | 5,05 | 5,24 | 5,03 | 5,09 | -0,20% | 4.424.428,00 |
| 04.06.2026 | 5,16 | 5,30 | 5,08 | 5,10 | -1,26% | 4.124.916,00 |
| 03.06.2026 | 5,14 | 5,22 | 5,02 | 5,17 | -0,86% | 3.680.178,00 |
| 02.06.2026 | 5,11 | 5,25 | 5,06 | 5,21 | 0,68% | 5.899.688,00 |
| 01.06.2026 | 5,28 | 5,35 | 5,11 | 5,18 | -4,17% | 5.629.221,00 |
| 29.05.2026 | 5,47 | 5,54 | 5,38 | 5,40 | -1,91% | 6.480.064,00 |