101,470$
-1,38%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 102,52 | 103,55 | 98,36 | 101,47 | -1,38% | 507.832,00 |
| 03.12.2024 | 105,38 | 106,55 | 99,65 | 102,89 | -2,87% | 869.084,00 |
| 02.12.2024 | 108,92 | 109,82 | 104,50 | 105,93 | -2,88% | 798.456,00 |
| 29.11.2024 | 110,62 | 111,00 | 108,11 | 109,07 | 0,21% | 227.208,00 |
| 27.11.2024 | 108,16 | 110,50 | 108,00 | 108,84 | 1,37% | 329.932,00 |
| 26.11.2024 | 108,18 | 110,03 | 106,59 | 107,37 | -1,32% | 365.160,00 |
| 25.11.2024 | 105,44 | 112,40 | 105,40 | 108,81 | 5,98% | 1.006.612,00 |
| 22.11.2024 | 100,54 | 104,20 | 100,54 | 102,67 | 3,64% | 545.897,00 |
| 20.11.2024 | 99,40 | 101,70 | 97,32 | 99,06 | -1,00% | 556.902,00 |
| 19.11.2024 | 99,42 | 100,25 | 97,60 | 100,06 | -0,87% | 398.967,00 |
| 18.11.2024 | 97,52 | 102,41 | 96,43 | 100,94 | 0,69% | 581.442,00 |
| 15.11.2024 | 106,63 | 107,54 | 99,81 | 100,25 | -5,92% | 594.794,00 |
| 14.11.2024 | 106,09 | 109,80 | 104,40 | 106,56 | 0,88% | 1.036.594,00 |
| 13.11.2024 | 99,55 | 106,80 | 99,34 | 105,63 | 6,48% | 1.011.042,00 |
| 12.11.2024 | 94,27 | 100,50 | 92,52 | 99,20 | 2,43% | 770.392,00 |
| 11.11.2024 | 95,00 | 96,85 | 92,45 | 96,85 | 4,19% | 513.698,00 |
| 08.11.2024 | 94,39 | 94,39 | 89,04 | 92,95 | -1,94% | 517.079,00 |
| 07.11.2024 | 96,46 | 97,34 | 94,19 | 94,79 | -1,70% | 876.764,00 |
| 06.11.2024 | 93,21 | 97,45 | 92,25 | 96,43 | 8,95% | 955.906,00 |
| 05.11.2024 | 89,29 | 91,75 | 86,60 | 88,51 | -1,95% | 664.753,00 |
| 04.11.2024 | 91,04 | 94,32 | 89,00 | 90,27 | -1,94% | 970.027,00 |
| 01.11.2024 | 87,00 | 100,99 | 85,00 | 92,06 | 11,01% | 2.457.276,00 |
| 31.10.2024 | 86,55 | 86,55 | 82,75 | 82,93 | -3,50% | 693.332,00 |
| 30.10.2024 | 85,85 | 88,78 | 84,87 | 85,94 | -1,37% | 603.255,00 |
| 29.10.2024 | 84,29 | 87,91 | 84,00 | 87,13 | 1,98% | 656.429,00 |
| 28.10.2024 | 82,94 | 86,19 | 82,62 | 85,44 | 3,74% | 917.498,00 |
| 25.10.2024 | 84,75 | 85,70 | 81,52 | 82,36 | -1,45% | 664.424,00 |
| 24.10.2024 | 79,90 | 83,75 | 79,21 | 83,57 | 6,39% | 1.036.569,00 |
| 23.10.2024 | 78,98 | 80,73 | 76,79 | 78,55 | -1,38% | 426.975,00 |
| 22.10.2024 | 79,66 | 80,21 | 77,61 | 79,65 | 0,23% | 494.924,00 |
| 21.10.2024 | 80,63 | 81,30 | 78,41 | 79,47 | -1,95% | 565.406,00 |
| 18.10.2024 | 81,11 | 82,51 | 79,83 | 81,05 | 0,98% | 582.636,00 |
| 17.10.2024 | 81,43 | 82,33 | 78,75 | 80,26 | -2,28% | 660.342,00 |
| 16.10.2024 | 78,81 | 82,97 | 76,72 | 82,13 | 6,06% | 1.072.405,00 |
| 15.10.2024 | 80,84 | 81,17 | 77,33 | 77,44 | -4,31% | 974.064,00 |
| 14.10.2024 | 82,47 | 83,17 | 80,45 | 80,93 | -2,54% | 653.865,00 |
| 11.10.2024 | 83,77 | 84,40 | 80,53 | 83,04 | -1,56% | 793.311,00 |
| 10.10.2024 | 86,81 | 86,81 | 83,16 | 84,36 | -3,75% | 680.041,00 |
| 09.10.2024 | 87,81 | 89,71 | 86,93 | 87,65 | -0,20% | 443.988,00 |
| 08.10.2024 | 87,96 | 88,76 | 86,25 | 87,83 | -1,34% | 261.605,00 |
| 07.10.2024 | 87,29 | 89,48 | 86,73 | 89,02 | 0,76% | 341.782,00 |
| 04.10.2024 | 86,71 | 89,50 | 85,88 | 88,35 | 5,35% | 523.474,00 |
| 03.10.2024 | 85,55 | 86,11 | 82,93 | 83,86 | -3,26% | 360.738,00 |
| 02.10.2024 | 84,84 | 88,64 | 83,59 | 86,69 | 1,05% | 384.219,00 |
| 01.10.2024 | 87,50 | 87,50 | 84,36 | 85,79 | -1,99% | 404.184,00 |
| 30.09.2024 | 86,62 | 88,54 | 86,39 | 87,53 | -0,07% | 383.734,00 |
| 27.09.2024 | 87,12 | 89,88 | 85,78 | 87,59 | 2,32% | 815.172,00 |
| 26.09.2024 | 84,89 | 87,67 | 84,56 | 85,60 | 3,95% | 377.209,00 |
| 25.09.2024 | 86,73 | 86,80 | 82,21 | 82,35 | -5,50% | 672.345,00 |
| 24.09.2024 | 88,54 | 90,82 | 86,74 | 87,14 | 0,70% | 327.267,00 |
| 23.09.2024 | 86,89 | 87,92 | 85,57 | 86,53 | 0,75% | 448.863,00 |
| 20.09.2024 | 86,41 | 87,40 | 85,39 | 85,89 | -1,54% | 428.829,00 |
| 19.09.2024 | 88,04 | 89,11 | 85,59 | 87,23 | 2,53% | 673.759,00 |
| 18.09.2024 | 83,09 | 89,90 | 83,09 | 85,08 | 2,39% | 1.047.763,00 |
| 17.09.2024 | 81,33 | 83,22 | 79,60 | 83,09 | 5,00% | 755.043,00 |
| 16.09.2024 | 76,85 | 81,91 | 76,43 | 79,13 | 3,63% | 752.828,00 |
| 13.09.2024 | 72,17 | 76,72 | 70,92 | 76,36 | 8,67% | 663.704,00 |
| 12.09.2024 | 69,69 | 70,80 | 67,65 | 70,27 | 1,68% | 444.159,00 |
| 11.09.2024 | 67,29 | 69,30 | 66,06 | 69,11 | 2,49% | 641.748,00 |
| 10.09.2024 | 69,22 | 69,22 | 65,73 | 67,43 | -3,30% | 748.757,00 |
| 09.09.2024 | 69,24 | 70,34 | 66,00 | 69,73 | 0,93% | 731.037,00 |
| 06.09.2024 | 71,47 | 72,35 | 68,76 | 69,09 | -2,90% | 492.068,00 |
| 05.09.2024 | 74,63 | 75,17 | 71,10 | 71,15 | -4,52% | 637.450,00 |
| 04.09.2024 | 75,00 | 78,55 | 74,41 | 74,52 | -1,04% | 742.462,00 |
| 03.09.2024 | 80,40 | 80,98 | 75,15 | 75,30 | -8,16% | 803.241,00 |
| 30.08.2024 | 83,45 | 83,69 | 81,48 | 81,99 | -0,79% | 322.255,00 |
| 29.08.2024 | 82,01 | 83,77 | 81,33 | 82,64 | 1,61% | 324.368,00 |
| 28.08.2024 | 85,50 | 86,57 | 81,26 | 81,33 | -5,69% | 672.651,00 |
| 27.08.2024 | 87,60 | 87,77 | 85,32 | 86,24 | -3,25% | 440.048,00 |
| 26.08.2024 | 88,98 | 90,11 | 87,85 | 89,14 | 1,39% | 270.722,00 |
| 23.08.2024 | 86,17 | 89,28 | 85,10 | 87,92 | 3,53% | 445.957,00 |
| 22.08.2024 | 90,69 | 91,04 | 84,50 | 84,93 | -6,92% | 358.612,00 |
| 21.08.2024 | 90,00 | 91,65 | 88,64 | 91,24 | 2,54% | 278.383,00 |
| 20.08.2024 | 88,89 | 90,17 | 87,56 | 88,98 | 0,10% | 179.261,00 |
| 19.08.2024 | 88,08 | 90,19 | 87,52 | 88,89 | 1,59% | 297.525,00 |
| 16.08.2024 | 87,35 | 88,55 | 86,69 | 87,50 | -0,21% | 228.941,00 |
| 15.08.2024 | 87,11 | 89,56 | 86,76 | 87,68 | 3,98% | 303.131,00 |
| 14.08.2024 | 85,27 | 85,53 | 82,90 | 84,32 | -0,37% | 446.947,00 |
| 13.08.2024 | 83,64 | 85,12 | 82,35 | 84,63 | 1,83% | 396.337,00 |
| 12.08.2024 | 86,41 | 86,49 | 82,25 | 83,11 | -4,43% | 693.025,00 |
| 09.08.2024 | 88,10 | 88,56 | 84,93 | 86,96 | -2,67% | 454.577,00 |
| 08.08.2024 | 88,33 | 91,74 | 88,20 | 89,35 | 2,65% | 1.328.634,00 |
| 07.08.2024 | 88,08 | 90,38 | 84,74 | 87,04 | 0,89% | 1.523.045,00 |
| 06.08.2024 | 87,00 | 89,78 | 83,32 | 86,27 | 2,75% | 1.354.419,00 |
| 05.08.2024 | 79,99 | 86,75 | 79,03 | 83,96 | -0,54% | 1.235.134,00 |
| 02.08.2024 | 92,11 | 92,11 | 84,36 | 84,42 | -10,67% | 1.074.545,00 |
| 01.08.2024 | 100,36 | 102,45 | 93,70 | 94,50 | -6,50% | 511.389,00 |
| 31.07.2024 | 99,36 | 105,31 | 98,00 | 101,07 | 2,51% | 397.769,00 |
| 30.07.2024 | 101,16 | 102,00 | 96,25 | 98,60 | -2,16% | 526.222,00 |
| 29.07.2024 | 103,63 | 104,49 | 99,73 | 100,78 | -3,83% | 529.861,00 |
| 26.07.2024 | 104,31 | 104,88 | 101,82 | 104,79 | 3,15% | 283.701,00 |
| 25.07.2024 | 97,84 | 103,88 | 96,66 | 101,59 | 4,43% | 501.119,00 |
| 24.07.2024 | 103,60 | 104,84 | 97,15 | 97,28 | -6,94% | 531.610,00 |
| 23.07.2024 | 104,54 | 105,53 | 103,27 | 104,53 | -1,16% | 238.446,00 |
| 22.07.2024 | 102,21 | 106,59 | 99,73 | 105,76 | 3,84% | 512.954,00 |
| 19.07.2024 | 108,64 | 108,64 | 101,67 | 101,85 | -6,69% | 460.726,00 |
| 18.07.2024 | 110,41 | 113,14 | 108,64 | 109,15 | -2,59% | 291.807,00 |
| 17.07.2024 | 109,06 | 114,06 | 109,06 | 112,06 | 1,02% | 426.451,00 |
| 16.07.2024 | 109,84 | 110,97 | 107,67 | 110,92 | 2,58% | 375.069,00 |
| 15.07.2024 | 107,44 | 111,59 | 106,02 | 108,13 | 0,66% | 528.942,00 |