148,022$
2,50%
Echtzeit-Aktienkurs Herc Holdings
Bid:
Ask:
Aktienkurse zur Herc Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 146,76 | 149,08 | 144,18 | 148,56 | 2,87% | 138.935,00 |
01.05.2024 | 143,47 | 148,18 | 142,84 | 144,41 | 0,96% | 430.648,00 |
30.04.2024 | 151,50 | 151,50 | 141,55 | 143,03 | -6,41% | 442.488,00 |
29.04.2024 | 152,82 | 153,53 | 152,00 | 152,82 | 0,36% | 138.028,00 |
26.04.2024 | 154,20 | 155,86 | 151,79 | 152,27 | -1,07% | 165.755,00 |
25.04.2024 | 153,58 | 155,48 | 148,77 | 153,92 | 0,10% | 250.080,00 |
24.04.2024 | 152,32 | 153,77 | 151,62 | 153,76 | 0,17% | 199.475,00 |
23.04.2024 | 156,62 | 157,20 | 150,72 | 153,50 | 3,44% | 323.255,00 |
22.04.2024 | 150,93 | 150,93 | 147,05 | 148,40 | -1,13% | 389.011,00 |
19.04.2024 | 149,04 | 152,27 | 148,57 | 150,09 | -0,45% | 254.081,00 |
18.04.2024 | 153,84 | 155,35 | 150,44 | 150,77 | -1,15% | 210.329,00 |
17.04.2024 | 158,00 | 158,54 | 152,20 | 152,53 | -3,60% | 230.087,00 |
16.04.2024 | 157,05 | 158,90 | 155,05 | 158,23 | -0,04% | 296.886,00 |
15.04.2024 | 158,94 | 160,94 | 156,62 | 158,30 | 0,29% | 288.348,00 |
12.04.2024 | 161,20 | 162,93 | 156,90 | 157,85 | -3,17% | 291.561,00 |
11.04.2024 | 162,34 | 163,16 | 159,35 | 163,01 | 0,79% | 215.113,00 |
10.04.2024 | 162,15 | 164,07 | 160,00 | 161,73 | -3,53% | 203.363,00 |
09.04.2024 | 167,25 | 168,33 | 164,22 | 167,64 | 1,19% | 114.759,00 |
08.04.2024 | 166,37 | 166,96 | 165,27 | 165,67 | 0,33% | 122.933,00 |
05.04.2024 | 162,44 | 165,35 | 160,96 | 165,12 | 1,41% | 169.118,00 |
04.04.2024 | 167,82 | 167,82 | 162,51 | 162,83 | -1,61% | 177.484,00 |
03.04.2024 | 163,70 | 167,58 | 163,70 | 165,49 | 1,53% | 175.849,00 |
02.04.2024 | 163,81 | 164,45 | 160,77 | 163,00 | -2,08% | 285.250,00 |
01.04.2024 | 169,00 | 169,00 | 165,11 | 166,47 | -1,09% | 173.512,00 |
28.03.2024 | 170,24 | 171,00 | 167,51 | 168,30 | -1,00% | 213.481,00 |
27.03.2024 | 169,26 | 170,43 | 167,03 | 170,00 | 1,37% | 188.171,00 |
26.03.2024 | 167,10 | 169,24 | 166,45 | 167,71 | 1,16% | 110.249,00 |
25.03.2024 | 165,15 | 166,76 | 164,52 | 165,78 | 0,16% | 102.529,00 |
22.03.2024 | 168,93 | 168,99 | 165,16 | 165,52 | -1,33% | 116.588,00 |
21.03.2024 | 165,30 | 170,16 | 164,16 | 167,75 | 2,57% | 174.005,00 |
20.03.2024 | 160,00 | 163,96 | 157,76 | 163,55 | 1,74% | 145.801,00 |
19.03.2024 | 157,68 | 161,34 | 157,63 | 160,75 | 1,70% | 170.677,00 |
18.03.2024 | 156,89 | 159,71 | 156,57 | 158,06 | 0,42% | 113.802,00 |
15.03.2024 | 156,27 | 160,24 | 156,27 | 157,40 | 0,18% | 217.412,00 |
14.03.2024 | 159,10 | 159,19 | 155,44 | 157,12 | -0,96% | 234.177,00 |
13.03.2024 | 155,89 | 158,69 | 155,89 | 158,65 | 1,12% | 201.250,00 |
12.03.2024 | 156,42 | 157,99 | 154,30 | 156,90 | 0,69% | 177.476,00 |
11.03.2024 | 154,73 | 157,11 | 152,06 | 155,83 | -0,42% | 159.750,00 |
08.03.2024 | 161,25 | 163,06 | 156,25 | 156,49 | -1,92% | 327.682,00 |
07.03.2024 | 164,05 | 166,44 | 159,40 | 159,55 | -2,05% | 305.527,00 |
06.03.2024 | 169,48 | 169,57 | 162,88 | 162,89 | -3,20% | 405.730,00 |
05.03.2024 | 166,87 | 169,18 | 165,97 | 168,28 | -0,31% | 337.429,00 |
04.03.2024 | 164,21 | 169,00 | 163,40 | 168,81 | 3,46% | 327.553,00 |
01.03.2024 | 158,04 | 163,39 | 157,87 | 163,16 | 2,82% | 251.667,00 |
29.02.2024 | 155,00 | 159,74 | 154,58 | 158,68 | 2,57% | 261.935,00 |
28.02.2024 | 151,20 | 155,19 | 151,20 | 154,71 | 1,11% | 166.632,00 |
27.02.2024 | 153,26 | 154,71 | 151,77 | 153,01 | 0,74% | 118.878,00 |
26.02.2024 | 151,19 | 153,85 | 150,43 | 151,89 | 0,08% | 154.996,00 |
23.02.2024 | 150,61 | 153,83 | 150,00 | 151,77 | 1,40% | 203.566,00 |
22.02.2024 | 148,97 | 150,74 | 148,08 | 149,68 | 1,34% | 190.221,00 |
21.02.2024 | 146,42 | 149,32 | 146,06 | 147,70 | 0,31% | 187.326,00 |
20.02.2024 | 143,90 | 147,53 | 143,90 | 147,25 | -0,08% | 181.148,00 |
16.02.2024 | 149,13 | 150,50 | 146,88 | 147,37 | -2,17% | 272.797,00 |
15.02.2024 | 144,96 | 151,01 | 143,95 | 150,64 | 4,96% | 263.937,00 |
14.02.2024 | 143,19 | 144,36 | 139,88 | 143,52 | 1,65% | 323.676,00 |
13.02.2024 | 142,19 | 144,95 | 135,00 | 141,19 | -8,72% | 432.379,00 |
12.02.2024 | 152,05 | 156,35 | 152,05 | 154,68 | 2,00% | 276.335,00 |
09.02.2024 | 150,50 | 152,57 | 148,53 | 151,64 | 0,82% | 148.735,00 |
08.02.2024 | 150,01 | 152,50 | 150,00 | 150,41 | 0,77% | 134.869,00 |
07.02.2024 | 149,90 | 151,15 | 146,63 | 149,26 | 0,80% | 244.120,00 |
06.02.2024 | 148,76 | 150,10 | 146,54 | 148,07 | -0,90% | 197.827,00 |
05.02.2024 | 150,59 | 150,62 | 146,74 | 149,41 | -2,92% | 104.737,00 |
02.02.2024 | 149,53 | 155,18 | 149,35 | 153,90 | 0,85% | 109.552,00 |
01.02.2024 | 149,96 | 152,82 | 147,76 | 152,61 | 3,47% | 127.723,00 |
31.01.2024 | 151,77 | 152,34 | 147,22 | 147,49 | -3,15% | 152.982,00 |
30.01.2024 | 151,62 | 154,40 | 151,62 | 152,28 | -0,89% | 102.194,00 |
29.01.2024 | 151,71 | 154,20 | 151,71 | 153,65 | 1,53% | 149.560,00 |
26.01.2024 | 152,25 | 154,05 | 150,24 | 151,34 | -0,53% | 132.712,00 |
25.01.2024 | 147,10 | 156,59 | 146,44 | 152,15 | 6,64% | 314.969,00 |
24.01.2024 | 147,65 | 147,65 | 141,85 | 142,67 | -1,65% | 102.079,00 |
23.01.2024 | 148,75 | 149,64 | 144,85 | 145,06 | -0,76% | 92.918,00 |
22.01.2024 | 144,89 | 147,18 | 144,41 | 146,17 | 2,03% | 136.124,00 |
19.01.2024 | 142,35 | 143,43 | 139,01 | 143,26 | 0,87% | 176.274,00 |
18.01.2024 | 141,14 | 142,19 | 139,32 | 142,02 | 1,77% | 146.321,00 |
17.01.2024 | 137,67 | 141,20 | 137,67 | 139,55 | -0,69% | 201.219,00 |
16.01.2024 | 137,61 | 140,88 | 137,61 | 140,52 | 0,06% | 120.534,00 |
12.01.2024 | 142,95 | 143,19 | 139,54 | 140,43 | 0,14% | 105.886,00 |
11.01.2024 | 140,03 | 140,71 | 138,16 | 140,24 | -0,09% | 133.314,00 |
10.01.2024 | 139,01 | 140,45 | 137,37 | 140,37 | 0,67% | 108.603,00 |
09.01.2024 | 138,97 | 140,34 | 137,02 | 139,44 | -1,75% | 109.341,00 |
08.01.2024 | 137,90 | 142,06 | 137,06 | 141,93 | 2,46% | 102.560,00 |
05.01.2024 | 138,71 | 141,98 | 137,33 | 138,52 | -1,71% | 155.199,00 |
04.01.2024 | 144,00 | 145,69 | 140,85 | 140,93 | -1,79% | 166.510,00 |
03.01.2024 | 144,97 | 145,65 | 141,29 | 143,50 | -2,94% | 155.866,00 |
02.01.2024 | 147,53 | 150,52 | 146,59 | 147,85 | -0,70% | 133.210,00 |
29.12.2023 | 151,94 | 152,00 | 148,73 | 148,89 | -1,80% | 155.647,00 |
28.12.2023 | 149,64 | 152,19 | 149,23 | 151,62 | -0,21% | 101.833,00 |
27.12.2023 | 151,87 | 153,05 | 149,76 | 151,94 | 0,46% | 135.186,00 |
26.12.2023 | 148,29 | 151,86 | 147,33 | 151,25 | 2,47% | 113.692,00 |
22.12.2023 | 147,68 | 149,38 | 146,35 | 147,61 | -0,40% | 126.838,00 |
21.12.2023 | 148,02 | 148,31 | 145,91 | 148,21 | 2,43% | 86.384,00 |
20.12.2023 | 146,59 | 149,85 | 144,51 | 144,70 | -2,02% | 228.210,00 |
19.12.2023 | 148,45 | 149,98 | 147,46 | 147,68 | 0,79% | 228.781,00 |
18.12.2023 | 146,91 | 147,99 | 144,07 | 146,52 | 0,54% | 228.621,00 |
15.12.2023 | 148,62 | 149,42 | 145,52 | 145,73 | -1,33% | 276.803,00 |
14.12.2023 | 140,07 | 150,00 | 140,07 | 147,69 | 8,55% | 492.979,00 |
13.12.2023 | 128,33 | 136,67 | 127,12 | 136,06 | 6,40% | 384.916,00 |
12.12.2023 | 131,59 | 131,59 | 127,68 | 127,88 | -3,03% | 188.811,00 |
11.12.2023 | 124,47 | 132,25 | 122,84 | 131,88 | 6,04% | 353.732,00 |
08.12.2023 | 122,34 | 125,36 | 120,95 | 124,37 | 1,39% | 227.295,00 |