208,828$
0,23%
Echtzeit-Aktienkurs Herc Holdings Inc.
Bid:
Ask:
Aktienkurse zur Herc Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 205,93 | 211,15 | 204,65 | 208,35 | 2,26% | 351.443,00 |
| 29.01.2025 | 198,76 | 204,09 | 197,95 | 203,74 | 2,52% | 363.025,00 |
| 28.01.2025 | 200,22 | 200,22 | 193,30 | 198,74 | -0,19% | 281.208,00 |
| 27.01.2025 | 208,01 | 211,00 | 198,29 | 199,11 | -5,66% | 448.841,00 |
| 24.01.2025 | 207,49 | 211,35 | 205,77 | 211,06 | 1,11% | 276.210,00 |
| 23.01.2025 | 206,00 | 209,04 | 205,30 | 208,74 | 0,63% | 336.891,00 |
| 22.01.2025 | 210,09 | 212,19 | 206,64 | 207,43 | -1,23% | 216.377,00 |
| 21.01.2025 | 206,11 | 211,50 | 206,11 | 210,02 | 2,04% | 260.886,00 |
| 17.01.2025 | 205,77 | 206,28 | 203,23 | 205,83 | 1,28% | 300.076,00 |
| 16.01.2025 | 200,00 | 203,66 | 199,54 | 203,23 | 1,12% | 222.362,00 |
| 15.01.2025 | 207,30 | 207,60 | 198,99 | 200,97 | -0,09% | 268.338,00 |
| 14.01.2025 | 194,36 | 201,15 | 190,34 | 201,15 | 9,63% | 581.663,00 |
| 13.01.2025 | 178,76 | 183,48 | 177,69 | 183,48 | 2,53% | 349.248,00 |
| 10.01.2025 | 178,23 | 180,69 | 176,87 | 178,95 | -1,63% | 292.792,00 |
| 08.01.2025 | 183,21 | 184,05 | 179,73 | 181,92 | -1,82% | 328.079,00 |
| 07.01.2025 | 188,59 | 189,38 | 183,30 | 185,29 | -0,09% | 334.960,00 |
| 06.01.2025 | 189,19 | 190,72 | 184,65 | 185,46 | -1,57% | 264.203,00 |
| 03.01.2025 | 186,63 | 188,86 | 184,71 | 188,42 | 1,29% | 202.120,00 |
| 02.01.2025 | 190,22 | 192,27 | 184,16 | 186,02 | -1,75% | 225.880,00 |
| 31.12.2024 | 189,96 | 191,02 | 188,34 | 189,33 | 0,10% | 236.723,00 |
| 30.12.2024 | 188,11 | 189,91 | 185,00 | 189,14 | -0,25% | 171.021,00 |
| 27.12.2024 | 191,35 | 192,63 | 187,27 | 189,62 | -1,51% | 159.292,00 |
| 26.12.2024 | 190,73 | 193,44 | 189,48 | 192,52 | 0,56% | 94.503,00 |
| 24.12.2024 | 190,00 | 191,90 | 188,30 | 191,45 | 1,16% | 87.086,00 |
| 23.12.2024 | 185,97 | 190,44 | 184,50 | 189,26 | 1,03% | 243.400,00 |
| 20.12.2024 | 181,25 | 191,20 | 181,25 | 187,33 | 1,98% | 540.927,00 |
| 19.12.2024 | 189,12 | 190,02 | 182,16 | 183,70 | -1,25% | 428.588,00 |
| 18.12.2024 | 196,00 | 196,85 | 183,87 | 186,03 | -4,60% | 573.582,00 |
| 17.12.2024 | 197,99 | 198,65 | 194,47 | 195,00 | -2,01% | 365.205,00 |
| 16.12.2024 | 207,98 | 209,63 | 198,17 | 199,00 | -4,24% | 699.158,00 |
| 13.12.2024 | 207,87 | 212,67 | 206,95 | 207,81 | -0,39% | 304.519,00 |
| 12.12.2024 | 211,12 | 213,27 | 206,69 | 208,63 | -0,82% | 318.584,00 |
| 11.12.2024 | 216,85 | 217,09 | 207,80 | 210,35 | -1,04% | 551.151,00 |
| 10.12.2024 | 222,43 | 222,43 | 210,56 | 212,55 | -7,21% | 318.937,00 |
| 09.12.2024 | 230,75 | 235,40 | 225,29 | 229,07 | -0,46% | 233.666,00 |
| 06.12.2024 | 231,73 | 232,74 | 226,35 | 230,14 | 0,66% | 152.458,00 |
| 05.12.2024 | 226,15 | 232,23 | 224,45 | 228,62 | -0,29% | 285.063,00 |
| 04.12.2024 | 229,00 | 230,09 | 224,85 | 229,29 | 0,26% | 169.397,00 |
| 03.12.2024 | 230,90 | 232,10 | 225,34 | 228,69 | -0,63% | 228.081,00 |
| 02.12.2024 | 231,90 | 236,39 | 229,03 | 230,13 | -0,81% | 294.432,00 |
| 29.11.2024 | 232,65 | 233,46 | 231,35 | 232,00 | 0,98% | 153.662,00 |
| 27.11.2024 | 233,53 | 233,80 | 226,80 | 229,75 | -0,54% | 183.127,00 |
| 26.11.2024 | 225,24 | 231,30 | 223,01 | 231,00 | 0,97% | 233.153,00 |
| 25.11.2024 | 226,16 | 230,00 | 225,15 | 228,78 | 2,63% | 420.625,00 |
| 22.11.2024 | 218,55 | 223,08 | 217,31 | 222,92 | 2,37% | 271.548,00 |
| 21.11.2024 | 214,96 | 218,14 | 212,92 | 217,76 | 2,02% | 259.018,00 |
| 20.11.2024 | 216,40 | 216,40 | 211,74 | 213,45 | -0,97% | 257.976,00 |
| 19.11.2024 | 215,00 | 219,07 | 214,00 | 215,55 | -0,89% | 265.871,00 |
| 18.11.2024 | 217,98 | 220,60 | 216,02 | 217,49 | -0,08% | 183.179,00 |
| 15.11.2024 | 219,57 | 221,84 | 215,84 | 217,67 | 0,06% | 353.116,00 |
| 14.11.2024 | 223,24 | 224,08 | 217,16 | 217,54 | -2,08% | 374.280,00 |
| 13.11.2024 | 226,02 | 227,80 | 219,56 | 222,17 | -1,03% | 362.438,00 |
| 12.11.2024 | 227,25 | 231,00 | 223,90 | 224,48 | -1,37% | 318.701,00 |
| 11.11.2024 | 237,36 | 237,70 | 227,00 | 227,59 | -2,50% | 503.190,00 |
| 08.11.2024 | 233,24 | 235,71 | 231,49 | 233,43 | 0,15% | 201.744,00 |
| 07.11.2024 | 236,97 | 236,97 | 230,23 | 233,09 | -2,59% | 406.412,00 |
| 06.11.2024 | 233,97 | 246,88 | 230,87 | 239,28 | 11,27% | 1.094.813,00 |
| 05.11.2024 | 207,17 | 215,34 | 207,17 | 215,05 | 3,89% | 365.130,00 |
| 04.11.2024 | 208,67 | 214,25 | 206,71 | 207,00 | -1,51% | 421.682,00 |
| 01.11.2024 | 211,48 | 212,59 | 207,37 | 210,17 | 0,49% | 370.951,00 |
| 31.10.2024 | 211,47 | 212,73 | 209,07 | 209,14 | -0,58% | 236.628,00 |
| 30.10.2024 | 210,50 | 213,70 | 208,54 | 210,35 | -0,24% | 345.154,00 |
| 29.10.2024 | 212,45 | 214,50 | 209,13 | 210,86 | -1,74% | 429.891,00 |
| 28.10.2024 | 210,00 | 214,62 | 209,75 | 214,60 | 2,45% | 352.547,00 |
| 25.10.2024 | 210,20 | 211,63 | 206,35 | 209,47 | 0,11% | 423.225,00 |
| 24.10.2024 | 208,97 | 214,16 | 204,37 | 209,23 | -0,16% | 539.994,00 |
| 23.10.2024 | 201,00 | 210,93 | 199,18 | 209,56 | 5,52% | 1.253.243,00 |
| 22.10.2024 | 174,10 | 202,30 | 173,00 | 198,60 | 17,47% | 1.267.050,00 |
| 21.10.2024 | 172,16 | 172,56 | 167,49 | 169,07 | -1,73% | 402.635,00 |
| 18.10.2024 | 173,00 | 173,41 | 169,48 | 172,04 | -0,60% | 452.215,00 |
| 17.10.2024 | 173,80 | 173,80 | 171,46 | 173,08 | -0,50% | 309.979,00 |
| 16.10.2024 | 170,47 | 178,93 | 169,91 | 173,95 | 3,53% | 560.965,00 |
| 15.10.2024 | 167,93 | 171,61 | 167,66 | 168,02 | -0,83% | 261.121,00 |
| 14.10.2024 | 165,58 | 170,60 | 165,58 | 169,42 | 2,00% | 214.229,00 |
| 11.10.2024 | 164,66 | 167,60 | 163,97 | 166,10 | 1,45% | 208.303,00 |
| 10.10.2024 | 160,94 | 165,49 | 160,56 | 163,72 | 0,02% | 286.934,00 |
| 09.10.2024 | 160,94 | 164,58 | 160,46 | 163,69 | 1,04% | 255.008,00 |
| 08.10.2024 | 162,00 | 163,00 | 161,10 | 162,00 | 0,51% | 276.511,00 |
| 07.10.2024 | 158,49 | 161,90 | 157,41 | 161,18 | 0,73% | 169.710,00 |
| 04.10.2024 | 159,52 | 160,16 | 156,66 | 160,01 | 3,20% | 185.953,00 |
| 03.10.2024 | 156,15 | 157,49 | 154,40 | 155,05 | -1,19% | 183.648,00 |
| 02.10.2024 | 157,03 | 159,06 | 156,83 | 156,92 | -1,81% | 264.759,00 |
| 01.10.2024 | 159,25 | 161,00 | 157,00 | 159,82 | 0,24% | 174.970,00 |
| 30.09.2024 | 158,30 | 160,25 | 157,22 | 159,43 | -0,06% | 180.783,00 |
| 27.09.2024 | 158,40 | 161,87 | 157,85 | 159,53 | 1,85% | 171.158,00 |
| 26.09.2024 | 160,50 | 160,61 | 155,28 | 156,63 | -0,28% | 189.955,00 |
| 25.09.2024 | 159,25 | 160,07 | 156,80 | 157,07 | -0,85% | 158.713,00 |
| 24.09.2024 | 157,28 | 159,31 | 155,53 | 158,41 | 1,36% | 177.548,00 |
| 23.09.2024 | 155,92 | 158,47 | 154,93 | 156,29 | 0,59% | 162.266,00 |
| 20.09.2024 | 155,81 | 157,22 | 153,16 | 155,37 | -1,05% | 313.351,00 |
| 19.09.2024 | 156,98 | 158,31 | 152,81 | 157,02 | 3,64% | 197.557,00 |
| 18.09.2024 | 152,67 | 158,71 | 150,33 | 151,50 | -0,77% | 329.751,00 |
| 17.09.2024 | 145,28 | 152,96 | 144,38 | 152,67 | 6,63% | 378.496,00 |
| 16.09.2024 | 139,96 | 143,64 | 139,84 | 143,18 | 3,18% | 169.331,00 |
| 13.09.2024 | 136,17 | 140,30 | 135,05 | 138,77 | 3,73% | 182.761,00 |
| 12.09.2024 | 134,08 | 135,20 | 131,80 | 133,78 | 0,02% | 136.985,00 |
| 11.09.2024 | 132,92 | 134,16 | 128,23 | 133,75 | -0,51% | 172.654,00 |
| 10.09.2024 | 133,19 | 134,81 | 131,64 | 134,43 | 1,69% | 163.455,00 |
| 09.09.2024 | 133,23 | 134,43 | 131,85 | 132,19 | 0,09% | 173.712,00 |
| 06.09.2024 | 134,88 | 135,99 | 132,05 | 132,07 | -2,08% | 197.801,00 |