80,260$
-2,28%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.07.2024 | 105,07 | 107,93 | 103,58 | 107,42 | 3,67% | 553.788,00 |
| 11.07.2024 | 101,84 | 104,51 | 100,10 | 103,62 | 4,66% | 723.300,00 |
| 10.07.2024 | 101,43 | 101,91 | 98,21 | 99,01 | -2,96% | 613.687,00 |
| 09.07.2024 | 101,58 | 102,74 | 99,03 | 102,03 | 0,01% | 674.642,00 |
| 08.07.2024 | 105,70 | 106,69 | 101,50 | 102,02 | -2,98% | 834.145,00 |
| 05.07.2024 | 106,99 | 107,74 | 104,78 | 105,15 | -1,99% | 400.492,00 |
| 03.07.2024 | 106,64 | 109,55 | 105,15 | 107,28 | 2,14% | 347.750,00 |
| 02.07.2024 | 102,15 | 105,14 | 101,89 | 105,03 | 3,70% | 412.469,00 |
| 01.07.2024 | 104,73 | 108,18 | 100,80 | 101,28 | -3,10% | 519.803,00 |
| 28.06.2024 | 106,66 | 109,00 | 102,39 | 104,52 | -1,08% | 724.081,00 |
| 27.06.2024 | 108,11 | 109,74 | 105,37 | 105,66 | -2,16% | 1.090.375,00 |
| 26.06.2024 | 109,81 | 110,30 | 107,97 | 107,99 | -2,54% | 478.974,00 |
| 25.06.2024 | 111,83 | 112,20 | 108,22 | 110,81 | -1,45% | 664.433,00 |
| 24.06.2024 | 112,38 | 115,65 | 111,83 | 112,44 | 0,05% | 497.552,00 |
| 21.06.2024 | 111,47 | 114,00 | 110,57 | 112,38 | 0,45% | 458.905,00 |
| 20.06.2024 | 104,05 | 113,05 | 102,59 | 111,88 | 7,15% | 937.076,00 |
| 18.06.2024 | 105,27 | 106,96 | 104,34 | 104,41 | -1,06% | 470.199,00 |
| 17.06.2024 | 104,78 | 106,08 | 102,53 | 105,53 | 0,27% | 339.633,00 |
| 14.06.2024 | 106,03 | 107,73 | 103,31 | 105,25 | -2,80% | 654.047,00 |
| 13.06.2024 | 111,43 | 111,43 | 107,01 | 108,28 | -2,97% | 279.573,00 |
| 12.06.2024 | 107,70 | 113,73 | 107,35 | 111,60 | 7,04% | 933.000,00 |
| 11.06.2024 | 105,23 | 105,84 | 103,99 | 104,26 | -2,60% | 497.162,00 |
| 10.06.2024 | 106,43 | 108,75 | 105,50 | 107,05 | -1,08% | 400.755,00 |
| 07.06.2024 | 106,19 | 109,54 | 105,50 | 108,21 | -0,02% | 283.439,00 |
| 06.06.2024 | 110,78 | 110,78 | 106,50 | 108,23 | -2,48% | 409.275,00 |
| 05.06.2024 | 109,90 | 111,22 | 108,40 | 110,98 | 1,64% | 262.612,00 |
| 04.06.2024 | 112,17 | 113,22 | 108,41 | 109,19 | -3,42% | 387.744,00 |
| 03.06.2024 | 114,85 | 114,98 | 111,83 | 113,06 | -0,59% | 263.261,00 |
| 31.05.2024 | 112,25 | 114,02 | 110,99 | 113,73 | 2,36% | 296.163,00 |
| 30.05.2024 | 109,96 | 112,28 | 109,77 | 111,11 | 1,65% | 307.439,00 |
| 29.05.2024 | 108,90 | 111,00 | 108,83 | 109,31 | -1,76% | 505.925,00 |
| 28.05.2024 | 113,31 | 113,93 | 110,77 | 111,27 | -0,57% | 297.422,00 |