154,363$
-0,63%
Echtzeit-Aktienkurs Herc Holdings Inc.
Bid:
Ask:
Aktienkurse zur Herc Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 157,92 | 159,86 | 151,27 | 155,34 | -0,58% | 615.499,00 |
| 16.12.2025 | 153,46 | 158,60 | 153,40 | 156,24 | 1,87% | 523.004,00 |
| 15.12.2025 | 154,33 | 155,34 | 151,69 | 153,37 | -0,72% | 401.507,00 |
| 12.12.2025 | 154,08 | 157,30 | 153,66 | 154,49 | 0,84% | 832.370,00 |
| 11.12.2025 | 153,95 | 156,77 | 151,71 | 153,21 | 1,79% | 948.858,00 |
| 10.12.2025 | 143,37 | 151,54 | 142,38 | 150,51 | 5,44% | 580.781,00 |
| 09.12.2025 | 139,75 | 146,97 | 139,75 | 142,74 | 1,60% | 311.705,00 |
| 08.12.2025 | 142,04 | 144,70 | 140,05 | 140,49 | -0,57% | 401.394,00 |
| 05.12.2025 | 142,18 | 143,86 | 138,91 | 141,29 | -0,30% | 274.082,00 |
| 04.12.2025 | 142,38 | 144,11 | 139,58 | 141,71 | -1,52% | 361.643,00 |
| 03.12.2025 | 131,85 | 144,04 | 129,69 | 143,89 | 9,14% | 479.083,00 |
| 02.12.2025 | 132,99 | 133,85 | 131,16 | 131,84 | -0,83% | 229.395,00 |
| 01.12.2025 | 133,62 | 135,99 | 131,90 | 132,95 | -0,98% | 367.761,00 |
| 28.11.2025 | 137,23 | 138,48 | 133,54 | 134,27 | -2,19% | 143.629,00 |
| 26.11.2025 | 135,99 | 138,60 | 135,87 | 137,28 | 0,62% | 192.828,00 |
| 25.11.2025 | 135,00 | 138,34 | 132,79 | 136,44 | 2,23% | 231.411,00 |
| 24.11.2025 | 131,12 | 134,90 | 130,11 | 133,46 | 1,01% | 336.770,00 |
| 21.11.2025 | 121,59 | 135,57 | 121,44 | 132,12 | 10,10% | 616.795,00 |
| 20.11.2025 | 123,79 | 124,36 | 119,23 | 120,00 | 0,22% | 539.681,00 |
| 19.11.2025 | 121,69 | 125,10 | 119,14 | 119,74 | -0,99% | 497.885,00 |
| 18.11.2025 | 127,58 | 127,58 | 120,78 | 120,94 | -5,66% | 542.323,00 |
| 17.11.2025 | 134,98 | 134,98 | 127,16 | 128,19 | -4,00% | 432.406,00 |
| 14.11.2025 | 134,44 | 135,68 | 131,96 | 133,53 | 0,56% | 249.471,00 |
| 13.11.2025 | 140,18 | 140,48 | 132,56 | 132,78 | -4,79% | 615.922,00 |
| 12.11.2025 | 140,15 | 144,11 | 136,21 | 139,46 | -1,11% | 416.617,00 |
| 11.11.2025 | 140,00 | 145,02 | 138,34 | 141,03 | 0,38% | 420.341,00 |
| 10.11.2025 | 139,79 | 140,73 | 134,74 | 140,50 | 2,52% | 442.472,00 |
| 07.11.2025 | 134,97 | 137,66 | 131,08 | 137,05 | 0,75% | 503.427,00 |
| 06.11.2025 | 139,35 | 140,60 | 134,24 | 136,03 | -2,01% | 687.944,00 |
| 05.11.2025 | 134,09 | 140,50 | 131,61 | 138,82 | 3,54% | 459.036,00 |
| 04.11.2025 | 133,54 | 136,68 | 132,71 | 134,08 | -1,66% | 340.572,00 |
| 03.11.2025 | 140,00 | 140,34 | 135,49 | 136,35 | -4,01% | 325.950,00 |
| 31.10.2025 | 137,13 | 143,23 | 134,55 | 142,05 | 3,43% | 429.451,00 |
| 30.10.2025 | 138,00 | 144,89 | 136,13 | 137,34 | -3,06% | 644.781,00 |
| 29.10.2025 | 139,43 | 150,79 | 139,43 | 141,67 | 2,19% | 1.007.650,00 |
| 28.10.2025 | 136,59 | 143,35 | 134,30 | 138,64 | 4,02% | 743.225,00 |
| 27.10.2025 | 133,00 | 134,02 | 130,61 | 133,28 | 1,04% | 655.158,00 |
| 24.10.2025 | 130,79 | 133,23 | 129,41 | 131,91 | 2,73% | 373.813,00 |
| 23.10.2025 | 128,79 | 132,18 | 125,78 | 128,40 | -1,10% | 494.498,00 |
| 22.10.2025 | 129,09 | 132,68 | 127,44 | 129,83 | 0,36% | 344.421,00 |
| 21.10.2025 | 127,62 | 133,05 | 126,27 | 129,37 | 0,79% | 304.441,00 |
| 20.10.2025 | 127,64 | 130,68 | 125,95 | 128,35 | 2,89% | 270.027,00 |
| 17.10.2025 | 128,06 | 130,62 | 122,64 | 124,74 | -3,56% | - |
| 16.10.2025 | 126,37 | 129,96 | 125,83 | 129,35 | 2,17% | 316.033,00 |
| 15.10.2025 | 125,45 | 129,69 | 125,45 | 126,60 | -1,10% | 554.586,00 |
| 14.10.2025 | 118,87 | 131,67 | 118,12 | 128,01 | 6,07% | 465.418,00 |
| 13.10.2025 | 120,17 | 121,47 | 117,91 | 120,69 | 2,46% | 276.355,00 |
| 10.10.2025 | 122,12 | 122,81 | 116,65 | 117,79 | -3,25% | 450.843,00 |
| 09.10.2025 | 125,18 | 125,18 | 120,90 | 121,75 | -1,95% | 431.304,00 |
| 08.10.2025 | 122,75 | 124,89 | 121,41 | 124,17 | 2,26% | 330.530,00 |
| 07.10.2025 | 127,00 | 128,91 | 121,20 | 121,42 | -3,92% | 713.192,00 |
| 06.10.2025 | 128,52 | 128,52 | 124,31 | 126,38 | -1,41% | 379.895,00 |
| 03.10.2025 | 124,50 | 131,85 | 124,50 | 128,19 | 3,60% | 610.301,00 |
| 02.10.2025 | 119,81 | 124,50 | 119,81 | 123,73 | 2,83% | 378.324,00 |
| 01.10.2025 | 118,53 | 122,78 | 118,53 | 120,33 | 3,15% | 546.476,00 |
| 30.09.2025 | 113,98 | 116,89 | 113,38 | 116,66 | 2,62% | 395.138,00 |
| 29.09.2025 | 119,18 | 119,97 | 113,25 | 113,68 | -4,37% | 497.167,00 |
| 26.09.2025 | 119,41 | 122,00 | 116,14 | 118,87 | -0,58% | 357.639,00 |
| 25.09.2025 | 122,50 | 122,87 | 119,49 | 119,56 | -2,65% | 308.134,00 |
| 24.09.2025 | 124,19 | 125,39 | 120,68 | 122,82 | -0,95% | 331.562,00 |
| 23.09.2025 | 126,40 | 127,51 | 122,55 | 124,00 | -0,34% | 430.024,00 |
| 22.09.2025 | 118,05 | 124,68 | 118,00 | 124,42 | 4,47% | 495.697,00 |
| 19.09.2025 | 126,80 | 127,50 | 118,91 | 119,10 | -7,14% | 1.280.737,00 |
| 18.09.2025 | 130,18 | 131,60 | 126,95 | 128,26 | 0,45% | 483.093,00 |
| 17.09.2025 | 133,01 | 136,13 | 126,86 | 127,68 | -3,51% | 623.549,00 |
| 16.09.2025 | 129,74 | 132,99 | 126,07 | 132,32 | 2,41% | 377.329,00 |
| 15.09.2025 | 127,22 | 132,00 | 125,66 | 129,21 | 2,16% | 377.245,00 |
| 12.09.2025 | 128,24 | 129,37 | 124,83 | 126,48 | -2,10% | 449.607,00 |
| 11.09.2025 | 133,98 | 135,49 | 129,15 | 129,19 | -3,08% | 458.438,00 |
| 10.09.2025 | 134,05 | 137,50 | 132,07 | 133,30 | -0,25% | 381.624,00 |
| 09.09.2025 | 136,61 | 137,77 | 129,24 | 133,64 | -3,17% | 497.630,00 |
| 08.09.2025 | 138,06 | 138,09 | 134,78 | 138,02 | -0,32% | 455.992,00 |
| 05.09.2025 | 129,73 | 139,70 | 129,73 | 138,47 | 7,34% | 520.375,00 |
| 04.09.2025 | 125,57 | 129,77 | 125,44 | 129,00 | 2,07% | 234.002,00 |
| 03.09.2025 | 131,25 | 134,03 | 124,59 | 126,38 | -3,97% | 371.534,00 |
| 02.09.2025 | 128,23 | 132,18 | 126,75 | 131,60 | 0,62% | 485.738,00 |
| 29.08.2025 | 132,20 | 132,94 | 130,19 | 130,79 | -1,43% | 280.922,00 |
| 28.08.2025 | 134,20 | 134,26 | 131,03 | 132,69 | 0,07% | 214.252,00 |
| 27.08.2025 | 127,49 | 132,95 | 127,35 | 132,60 | 3,21% | 325.762,00 |
| 26.08.2025 | 131,55 | 132,26 | 127,49 | 128,47 | -2,49% | 380.169,00 |
| 25.08.2025 | 130,51 | 132,78 | 128,86 | 131,75 | 1,55% | 437.096,00 |
| 22.08.2025 | 118,52 | 130,55 | 117,70 | 129,74 | 9,45% | 560.380,00 |
| 21.08.2025 | 121,23 | 121,64 | 117,94 | 118,54 | -3,53% | 493.544,00 |
| 20.08.2025 | 122,45 | 123,30 | 117,79 | 122,88 | 0,26% | 700.552,00 |
| 19.08.2025 | 125,77 | 128,32 | 122,52 | 122,56 | -1,83% | 339.851,00 |
| 18.08.2025 | 125,51 | 127,08 | 124,09 | 124,85 | 0,07% | 231.786,00 |
| 15.08.2025 | 126,96 | 126,96 | 124,12 | 124,76 | -0,87% | 231.056,00 |
| 14.08.2025 | 126,81 | 128,00 | 122,50 | 125,85 | -2,80% | 511.555,00 |
| 13.08.2025 | 120,92 | 129,64 | 120,92 | 129,47 | 7,11% | 406.462,00 |
| 12.08.2025 | 111,30 | 121,40 | 111,05 | 120,88 | 8,81% | 593.443,00 |
| 11.08.2025 | 111,26 | 112,25 | 108,89 | 111,09 | 0,53% | 478.727,00 |
| 08.08.2025 | 111,25 | 111,68 | 109,30 | 110,50 | -0,90% | 336.709,00 |
| 07.08.2025 | 119,28 | 119,28 | 111,16 | 111,50 | -4,01% | 443.712,00 |
| 06.08.2025 | 117,00 | 117,82 | 114,51 | 116,16 | -0,03% | 382.823,00 |
| 05.08.2025 | 113,80 | 116,99 | 111,72 | 116,19 | 2,02% | 577.670,00 |
| 04.08.2025 | 114,00 | 115,05 | 111,92 | 113,89 | -0,56% | 415.750,00 |
| 01.08.2025 | 113,22 | 117,26 | 111,27 | 114,53 | -1,95% | 734.945,00 |
| 31.07.2025 | 115,47 | 118,46 | 114,02 | 116,81 | -0,45% | 615.371,00 |
| 30.07.2025 | 124,01 | 125,00 | 116,00 | 117,34 | -5,07% | 1.301.056,00 |
| 29.07.2025 | 137,75 | 139,03 | 122,34 | 123,61 | -17,53% | 1.901.495,00 |