70,870$
-4,07%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 70,31 | 71,68 | 66,69 | 70,87 | -4,07% | 2.957.398,00 |
| 09.04.2025 | 62,21 | 75,21 | 62,21 | 73,88 | 17,53% | 2.071.258,00 |
| 08.04.2025 | 70,96 | 71,99 | 62,17 | 62,86 | -9,45% | 2.746.569,00 |
| 07.04.2025 | 67,05 | 74,87 | 65,17 | 69,42 | 0,32% | 1.927.725,00 |
| 04.04.2025 | 69,45 | 69,93 | 62,23 | 69,20 | -4,70% | 2.358.205,00 |
| 03.04.2025 | 75,01 | 75,85 | 71,66 | 72,61 | -5,43% | 1.911.142,00 |
| 02.04.2025 | 74,83 | 79,00 | 74,02 | 76,78 | 1,90% | 1.227.067,00 |
| 01.04.2025 | 76,47 | 76,47 | 72,79 | 75,35 | -0,70% | 1.462.569,00 |
| 31.03.2025 | 73,29 | 77,96 | 71,57 | 75,88 | 1,63% | 3.502.308,00 |
| 28.03.2025 | 74,01 | 75,20 | 71,38 | 74,66 | 0,67% | 3.222.274,00 |
| 27.03.2025 | 64,90 | 77,67 | 64,60 | 74,16 | 20,49% | 6.012.622,00 |
| 26.03.2025 | 59,80 | 62,15 | 58,89 | 61,55 | 3,48% | 1.350.882,00 |
| 25.03.2025 | 60,59 | 60,92 | 58,88 | 59,48 | -1,95% | 1.435.595,00 |
| 24.03.2025 | 61,96 | 62,76 | 59,65 | 60,66 | 0,02% | 1.333.725,00 |
| 21.03.2025 | 56,21 | 61,26 | 55,94 | 60,65 | 4,71% | 1.286.509,00 |
| 20.03.2025 | 60,75 | 61,73 | 55,61 | 57,92 | -4,89% | 1.667.570,00 |
| 19.03.2025 | 58,33 | 62,21 | 58,22 | 60,90 | 4,98% | 1.322.287,00 |
| 18.03.2025 | 58,33 | 59,41 | 56,19 | 58,01 | -1,99% | 1.160.773,00 |
| 17.03.2025 | 62,16 | 64,58 | 59,13 | 59,19 | -4,46% | 1.153.172,00 |
| 14.03.2025 | 57,52 | 63,18 | 55,69 | 61,95 | 11,64% | 2.108.432,00 |
| 13.03.2025 | 63,04 | 63,66 | 54,03 | 55,49 | -11,41% | 3.461.069,00 |
| 12.03.2025 | 65,01 | 65,99 | 61,90 | 62,64 | -1,90% | 1.044.089,00 |
| 11.03.2025 | 71,41 | 71,76 | 61,41 | 63,86 | -10,80% | 2.265.826,00 |
| 10.03.2025 | 73,83 | 74,38 | 70,85 | 71,59 | -3,96% | 1.099.575,00 |
| 07.03.2025 | 73,11 | 74,80 | 71,91 | 74,54 | 0,95% | 714.419,00 |
| 06.03.2025 | 75,32 | 76,24 | 73,09 | 73,84 | -3,62% | 465.878,00 |
| 05.03.2025 | 77,50 | 78,00 | 73,95 | 76,61 | 0,37% | 839.576,00 |
| 04.03.2025 | 72,55 | 78,56 | 70,31 | 76,33 | 2,75% | 1.453.066,00 |
| 03.03.2025 | 79,93 | 80,68 | 73,83 | 74,29 | -5,97% | 966.459,00 |
| 28.02.2025 | 79,90 | 81,28 | 77,50 | 79,01 | -1,34% | 836.088,00 |
| 27.02.2025 | 80,90 | 82,05 | 79,60 | 80,08 | -0,61% | 496.445,00 |
| 26.02.2025 | 84,23 | 85,75 | 80,35 | 80,57 | -3,65% | 1.502.168,00 |
| 25.02.2025 | 86,75 | 86,75 | 82,41 | 83,62 | -3,27% | 683.365,00 |
| 24.02.2025 | 87,81 | 87,81 | 85,11 | 86,45 | -0,75% | 717.195,00 |
| 21.02.2025 | 94,28 | 95,48 | 85,85 | 87,10 | -7,17% | 696.597,00 |
| 20.02.2025 | 94,19 | 95,71 | 92,50 | 93,83 | -0,38% | 777.157,00 |
| 19.02.2025 | 96,50 | 96,87 | 94,05 | 94,19 | -2,39% | 666.926,00 |
| 18.02.2025 | 91,02 | 97,99 | 89,49 | 96,50 | 6,34% | 1.046.454,00 |
| 14.02.2025 | 88,13 | 92,53 | 86,62 | 90,75 | 4,08% | 1.079.094,00 |
| 13.02.2025 | 83,14 | 87,60 | 82,33 | 87,19 | 4,31% | 1.391.163,00 |
| 12.02.2025 | 88,60 | 88,60 | 80,00 | 83,59 | -6,82% | 1.665.385,00 |
| 11.02.2025 | 88,55 | 91,82 | 88,50 | 89,71 | -0,80% | 971.089,00 |
| 10.02.2025 | 88,03 | 90,66 | 85,58 | 90,43 | 3,93% | 582.549,00 |
| 07.02.2025 | 90,34 | 90,66 | 86,96 | 87,01 | -4,20% | 459.857,00 |
| 06.02.2025 | 89,44 | 91,50 | 89,02 | 90,82 | 3,20% | 328.128,00 |
| 05.02.2025 | 89,35 | 91,17 | 87,73 | 88,00 | -1,31% | 342.072,00 |
| 04.02.2025 | 87,26 | 89,72 | 87,26 | 89,17 | 1,68% | 459.905,00 |
| 03.02.2025 | 86,07 | 90,14 | 84,80 | 87,70 | -2,23% | 585.722,00 |
| 31.01.2025 | 93,84 | 94,34 | 89,47 | 89,70 | -4,21% | 480.473,00 |
| 30.01.2025 | 92,35 | 95,06 | 92,07 | 93,64 | 1,99% | 510.428,00 |
| 29.01.2025 | 92,86 | 93,87 | 90,22 | 91,81 | -0,54% | 359.945,00 |
| 28.01.2025 | 89,56 | 92,50 | 88,30 | 92,31 | 3,41% | 584.791,00 |
| 27.01.2025 | 88,76 | 91,03 | 87,80 | 89,27 | -0,83% | 435.063,00 |
| 24.01.2025 | 91,04 | 92,15 | 89,50 | 90,02 | -0,99% | 323.652,00 |
| 23.01.2025 | 90,21 | 92,08 | 87,00 | 90,92 | -0,42% | 468.566,00 |
| 22.01.2025 | 89,79 | 91,88 | 89,00 | 91,30 | 1,11% | 522.997,00 |
| 21.01.2025 | 91,50 | 91,99 | 88,50 | 90,30 | 0,13% | 444.657,00 |
| 17.01.2025 | 90,06 | 91,00 | 89,28 | 90,19 | 1,70% | 1.165.509,00 |
| 16.01.2025 | 88,76 | 90,50 | 87,85 | 88,68 | -0,12% | 476.818,00 |
| 15.01.2025 | 87,59 | 89,92 | 87,59 | 88,79 | 3,58% | 586.610,00 |
| 14.01.2025 | 85,61 | 86,29 | 83,84 | 85,72 | 2,38% | 622.659,00 |
| 13.01.2025 | 83,34 | 84,16 | 82,24 | 83,73 | -0,98% | 383.188,00 |
| 10.01.2025 | 84,03 | 84,84 | 81,55 | 84,56 | -1,58% | 639.069,00 |
| 08.01.2025 | 86,60 | 86,82 | 83,84 | 85,92 | -2,87% | 536.452,00 |
| 07.01.2025 | 85,78 | 88,57 | 84,73 | 88,46 | 4,40% | 689.852,00 |
| 06.01.2025 | 83,02 | 86,72 | 82,97 | 84,73 | 3,63% | 487.538,00 |
| 03.01.2025 | 81,01 | 82,92 | 78,91 | 81,76 | 1,64% | 588.253,00 |
| 02.01.2025 | 81,79 | 82,28 | 79,73 | 80,44 | -0,21% | 484.239,00 |
| 31.12.2024 | 79,67 | 81,45 | 79,08 | 80,61 | 2,22% | 447.801,00 |
| 30.12.2024 | 79,73 | 80,61 | 75,88 | 78,86 | -2,59% | 603.594,00 |
| 27.12.2024 | 81,50 | 83,28 | 79,90 | 80,96 | -1,23% | 520.611,00 |
| 26.12.2024 | 80,65 | 82,64 | 79,90 | 81,97 | 0,71% | 496.315,00 |
| 24.12.2024 | 80,91 | 83,49 | 79,77 | 81,39 | -0,04% | 340.806,00 |
| 23.12.2024 | 80,93 | 82,10 | 79,66 | 81,42 | 0,54% | 764.555,00 |
| 20.12.2024 | 80,51 | 84,45 | 80,00 | 80,98 | 0,05% | 1.306.648,00 |
| 19.12.2024 | 84,72 | 85,79 | 80,70 | 80,94 | -3,22% | 686.819,00 |
| 18.12.2024 | 89,98 | 89,98 | 82,30 | 83,63 | -6,21% | 687.668,00 |
| 17.12.2024 | 90,29 | 91,50 | 87,85 | 89,17 | -1,78% | 516.212,00 |
| 16.12.2024 | 91,07 | 91,37 | 88,88 | 90,79 | -1,52% | 637.036,00 |
| 13.12.2024 | 96,28 | 96,76 | 91,89 | 92,19 | -4,06% | 431.480,00 |
| 12.12.2024 | 98,41 | 98,49 | 95,20 | 96,09 | -3,08% | 465.481,00 |
| 11.12.2024 | 101,14 | 102,08 | 98,14 | 99,14 | -1,34% | 446.090,00 |
| 10.12.2024 | 100,89 | 102,25 | 98,24 | 100,49 | 0,28% | 670.422,00 |
| 09.12.2024 | 103,49 | 104,00 | 100,10 | 100,21 | -2,20% | 385.441,00 |
| 06.12.2024 | 101,19 | 104,00 | 99,51 | 102,46 | 3,75% | 431.975,00 |
| 05.12.2024 | 102,24 | 103,00 | 98,45 | 98,76 | -2,67% | 360.151,00 |
| 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 |