118,997$
-0,36%
Echtzeit-Aktienkurs Herc Holdings
Bid:
Ask:
Aktienkurse zur Herc Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 119,09 | 121,02 | 117,00 | 119,04 | -0,33% | 456.955,00 |
| 04.06.2025 | 122,00 | 124,16 | 119,08 | 119,43 | -1,03% | 475.832,00 |
| 03.06.2025 | 117,17 | 121,35 | 115,26 | 120,67 | 4,22% | 767.437,00 |
| 02.06.2025 | 124,64 | 124,64 | 113,22 | 115,78 | -6,63% | 827.895,00 |
| 30.05.2025 | 125,98 | 126,09 | 123,54 | 124,00 | -3,88% | 528.897,00 |
| 29.05.2025 | 128,72 | 129,73 | 125,52 | 129,00 | 0,55% | 302.083,00 |
| 28.05.2025 | 132,76 | 132,76 | 128,12 | 128,29 | -2,29% | 234.407,00 |
| 27.05.2025 | 128,52 | 132,40 | 127,09 | 131,30 | 4,47% | 275.934,00 |
| 23.05.2025 | 123,98 | 126,78 | 123,98 | 125,68 | -1,67% | 279.893,00 |
| 22.05.2025 | 124,33 | 128,38 | 122,57 | 127,82 | 2,09% | 564.002,00 |
| 21.05.2025 | 132,40 | 133,85 | 125,00 | 125,20 | -7,74% | 495.932,00 |
| 20.05.2025 | 135,14 | 138,59 | 134,74 | 135,71 | -0,68% | 458.531,00 |
| 19.05.2025 | 134,52 | 137,27 | 133,74 | 136,64 | -0,47% | 430.045,00 |
| 16.05.2025 | 134,18 | 138,68 | 131,48 | 137,29 | 2,04% | 469.556,00 |
| 15.05.2025 | 133,08 | 135,65 | 131,35 | 134,55 | 0,07% | 573.825,00 |
| 14.05.2025 | 134,90 | 137,95 | 133,65 | 134,45 | -1,70% | 569.810,00 |
| 13.05.2025 | 134,87 | 139,26 | 134,35 | 136,77 | 2,68% | 778.298,00 |
| 12.05.2025 | 132,72 | 134,50 | 127,95 | 133,20 | 9,61% | 621.176,00 |
| 09.05.2025 | 123,68 | 126,39 | 120,20 | 121,52 | -1,61% | 437.421,00 |
| 08.05.2025 | 116,18 | 126,11 | 116,18 | 123,51 | 8,30% | 699.453,00 |
| 07.05.2025 | 113,57 | 116,56 | 112,83 | 114,04 | 1,36% | 776.941,00 |
| 06.05.2025 | 112,18 | 113,00 | 110,52 | 112,51 | -1,22% | 254.402,00 |
| 05.05.2025 | 115,17 | 117,14 | 113,68 | 113,90 | -1,98% | 504.516,00 |
| 02.05.2025 | 113,45 | 117,14 | 113,16 | 116,20 | 4,21% | 403.677,00 |
| 01.05.2025 | 109,70 | 113,31 | 109,11 | 111,51 | 1,89% | 438.831,00 |
| 30.04.2025 | 105,58 | 109,73 | 104,15 | 109,44 | 1,71% | 418.651,00 |
| 29.04.2025 | 110,63 | 111,17 | 104,11 | 107,60 | -3,16% | 560.307,00 |
| 28.04.2025 | 110,46 | 111,60 | 107,93 | 111,11 | 2,27% | 329.408,00 |
| 25.04.2025 | 111,13 | 112,57 | 105,89 | 108,64 | -2,52% | 416.040,00 |
| 24.04.2025 | 105,80 | 113,34 | 104,85 | 111,45 | 6,30% | 458.697,00 |
| 23.04.2025 | 108,00 | 115,29 | 103,97 | 104,84 | 2,44% | 877.927,00 |
| 22.04.2025 | 104,50 | 107,00 | 96,19 | 102,34 | -8,22% | 1.034.422,00 |
| 21.04.2025 | 116,54 | 116,54 | 108,29 | 111,50 | -5,24% | 639.785,00 |
| 17.04.2025 | 115,80 | 119,24 | 115,80 | 117,66 | 1,66% | 593.361,00 |
| 16.04.2025 | 116,55 | 118,99 | 112,91 | 115,74 | -1,58% | 586.758,00 |
| 15.04.2025 | 117,98 | 120,52 | 116,15 | 117,60 | -1,28% | 245.115,00 |
| 14.04.2025 | 116,11 | 120,18 | 114,54 | 119,12 | 3,61% | 457.739,00 |
| 11.04.2025 | 117,07 | 118,57 | 112,06 | 114,97 | -2,41% | 727.129,00 |
| 10.04.2025 | 123,62 | 125,57 | 114,74 | 117,81 | -8,61% | 380.725,00 |
| 09.04.2025 | 111,20 | 130,99 | 109,39 | 128,91 | 14,48% | 907.874,00 |
| 08.04.2025 | 124,44 | 127,08 | 109,79 | 112,60 | -5,77% | 565.061,00 |
| 07.04.2025 | 115,79 | 129,26 | 110,65 | 119,50 | -2,23% | 690.865,00 |
| 04.04.2025 | 125,30 | 127,97 | 114,74 | 122,23 | -5,88% | 828.495,00 |
| 03.04.2025 | 131,14 | 135,00 | 127,60 | 129,86 | -8,67% | 649.109,00 |
| 02.04.2025 | 133,72 | 142,40 | 133,72 | 142,19 | 3,98% | 325.980,00 |
| 01.04.2025 | 131,12 | 139,90 | 131,11 | 136,75 | 1,85% | 412.064,00 |
| 31.03.2025 | 135,41 | 136,81 | 129,35 | 134,27 | -3,35% | 520.969,00 |
| 28.03.2025 | 138,54 | 139,02 | 135,51 | 138,93 | -0,44% | 1.013.853,00 |
| 27.03.2025 | 140,69 | 141,62 | 138,15 | 139,55 | -0,89% | 419.627,00 |
| 26.03.2025 | 142,82 | 144,50 | 138,08 | 140,81 | -1,55% | 434.487,00 |
| 25.03.2025 | 144,09 | 145,00 | 141,60 | 143,03 | 0,20% | 584.603,00 |
| 24.03.2025 | 140,24 | 143,51 | 138,47 | 142,75 | 5,27% | 464.414,00 |
| 21.03.2025 | 132,47 | 136,07 | 130,72 | 135,61 | 0,42% | 751.864,00 |
| 20.03.2025 | 130,51 | 136,89 | 129,94 | 135,04 | 1,76% | 473.791,00 |
| 19.03.2025 | 127,62 | 134,42 | 127,62 | 132,71 | 3,70% | 500.011,00 |
| 18.03.2025 | 127,51 | 128,52 | 125,23 | 127,97 | -0,27% | 450.104,00 |
| 17.03.2025 | 128,09 | 130,59 | 127,35 | 128,32 | -0,74% | 398.748,00 |
| 14.03.2025 | 124,41 | 129,82 | 123,46 | 129,28 | 5,75% | 527.103,00 |
| 13.03.2025 | 123,21 | 126,62 | 119,60 | 122,25 | -0,81% | 704.436,00 |
| 12.03.2025 | 126,40 | 129,65 | 121,12 | 123,25 | -4,26% | 676.085,00 |
| 11.03.2025 | 125,44 | 129,43 | 123,33 | 128,73 | 2,78% | 876.915,00 |
| 10.03.2025 | 128,94 | 130,69 | 123,64 | 125,25 | -4,79% | 462.536,00 |
| 07.03.2025 | 128,30 | 132,79 | 125,73 | 131,55 | 2,10% | 536.325,00 |
| 06.03.2025 | 131,14 | 132,05 | 126,73 | 128,85 | -3,48% | 541.302,00 |
| 05.03.2025 | 129,02 | 134,30 | 128,85 | 133,50 | 3,26% | 663.468,00 |
| 04.03.2025 | 133,51 | 133,63 | 125,32 | 129,28 | -4,78% | 986.203,00 |
| 03.03.2025 | 143,17 | 145,82 | 135,00 | 135,77 | -5,37% | 598.780,00 |
| 28.02.2025 | 144,64 | 146,83 | 142,19 | 143,48 | -1,08% | 521.835,00 |
| 27.02.2025 | 149,84 | 150,61 | 143,41 | 145,04 | -3,76% | 471.874,00 |
| 26.02.2025 | 149,84 | 153,99 | 148,50 | 150,71 | 1,97% | 875.264,00 |
| 25.02.2025 | 151,52 | 153,77 | 145,52 | 147,80 | -3,34% | 1.005.000,00 |
| 24.02.2025 | 163,93 | 164,92 | 152,02 | 152,91 | -6,75% | 840.804,00 |
| 21.02.2025 | 180,26 | 180,26 | 161,99 | 163,97 | -8,34% | 842.800,00 |
| 20.02.2025 | 178,88 | 181,99 | 174,78 | 178,89 | -0,60% | 786.111,00 |
| 19.02.2025 | 183,41 | 183,41 | 178,25 | 179,97 | -2,91% | 673.858,00 |
| 18.02.2025 | 172,67 | 190,04 | 163,30 | 185,37 | -8,47% | 2.838.777,00 |
| 17.02.2025 | 201,64 | 202,52 | 201,64 | 202,52 | 0,89% | - |
| 14.02.2025 | 195,33 | 201,28 | 192,48 | 200,74 | 2,76% | 352.085,00 |
| 13.02.2025 | 209,47 | 211,80 | 193,92 | 195,35 | -6,02% | 492.661,00 |
| 12.02.2025 | 200,37 | 207,96 | 200,37 | 207,86 | 0,16% | 365.062,00 |
| 11.02.2025 | 200,00 | 207,70 | 199,40 | 207,52 | 2,35% | 425.921,00 |
| 10.02.2025 | 207,11 | 207,47 | 201,07 | 202,75 | -1,10% | 258.448,00 |
| 07.02.2025 | 208,23 | 210,24 | 204,87 | 205,00 | -2,10% | 140.012,00 |
| 06.02.2025 | 208,19 | 211,88 | 206,59 | 209,39 | 1,86% | 178.846,00 |
| 05.02.2025 | 204,47 | 207,30 | 201,94 | 205,57 | 0,74% | 192.751,00 |
| 04.02.2025 | 199,78 | 204,72 | 199,78 | 204,07 | 3,46% | 137.935,00 |
| 03.02.2025 | 195,46 | 202,56 | 194,38 | 197,24 | -3,29% | 182.556,00 |
| 31.01.2025 | 207,47 | 207,75 | 201,74 | 203,96 | -2,11% | 271.274,00 |
| 30.01.2025 | 206,68 | 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 |