175,450$
0,33%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 176,13 | 181,30 | 171,25 | 175,45 | 0,33% | 1.146.610,00 |
| 28.05.2026 | 165,00 | 178,76 | 163,85 | 174,88 | 5,92% | 791.811,00 |
| 27.05.2026 | 168,29 | 173,00 | 161,52 | 165,10 | -0,63% | 1.224.718,00 |
| 26.05.2026 | 169,95 | 178,55 | 161,44 | 166,14 | -0,54% | 903.607,00 |
| 22.05.2026 | 158,76 | 170,88 | 156,81 | 167,05 | 5,92% | 3.050.524,00 |
| 21.05.2026 | 151,88 | 163,49 | 151,88 | 157,71 | 3,04% | 602.241,00 |
| 20.05.2026 | 151,03 | 155,50 | 147,11 | 153,05 | 1,45% | 422.160,00 |
| 19.05.2026 | 144,99 | 153,71 | 141,20 | 150,87 | 3,17% | 1.325.404,00 |
| 18.05.2026 | 148,89 | 151,00 | 141,33 | 146,23 | -2,42% | 1.321.578,00 |
| 15.05.2026 | 146,10 | 153,60 | 146,02 | 149,85 | 0,94% | 453.889,00 |
| 14.05.2026 | 149,31 | 154,92 | 140,44 | 148,46 | -0,43% | 787.672,00 |
| 13.05.2026 | 150,01 | 158,50 | 148,25 | 149,10 | -0,93% | 630.206,00 |
| 12.05.2026 | 151,23 | 156,98 | 147,76 | 150,50 | -0,50% | 475.772,00 |
| 11.05.2026 | 144,55 | 155,54 | 143,50 | 151,26 | 3,79% | 786.084,00 |
| 08.05.2026 | 153,48 | 156,69 | 143,39 | 145,74 | -5,39% | 1.042.668,00 |
| 07.05.2026 | 163,44 | 165,58 | 153,97 | 154,04 | -6,20% | 1.063.457,00 |
| 06.05.2026 | 162,39 | 168,68 | 156,61 | 164,23 | 2,58% | 1.172.989,00 |
| 05.05.2026 | 166,75 | 174,83 | 158,86 | 160,10 | -4,87% | 1.504.158,00 |
| 04.05.2026 | 185,87 | 187,41 | 166,58 | 168,30 | -9,30% | 2.220.419,00 |
| 01.05.2026 | 176,01 | 186,90 | 172,89 | 185,55 | 2,70% | 1.657.939,00 |
| 30.04.2026 | 179,25 | 205,00 | 172,34 | 180,67 | -0,36% | 3.766.173,00 |
| 29.04.2026 | 157,16 | 189,97 | 155,00 | 181,33 | -0,37% | 6.685.327,00 |
| 28.04.2026 | 186,51 | 201,18 | 178,15 | 182,01 | -2,71% | 3.544.275,00 |
| 27.04.2026 | 190,54 | 202,80 | 182,00 | 187,07 | -8,06% | 3.711.882,00 |
| 24.04.2026 | 235,40 | 244,72 | 202,31 | 203,48 | -10,95% | 6.302.777,00 |
| 23.04.2026 | 402,01 | 403,68 | 207,64 | 228,50 | -48,53% | 17.155.797,00 |
| 22.04.2026 | 774,99 | 847,70 | 427,99 | 443,94 | -37,84% | 11.996.009,00 |
| 21.04.2026 | 624,00 | 765,94 | 569,27 | 714,22 | 17,32% | 12.050.348,00 |
| 20.04.2026 | 491,26 | 612,58 | 476,00 | 608,80 | 23,03% | 5.372.722,00 |
| 17.04.2026 | 438,67 | 501,66 | 422,08 | 494,85 | 10,31% | 4.254.574,00 |
| 16.04.2026 | 396,00 | 452,00 | 363,10 | 448,59 | 13,45% | 6.629.116,00 |
| 15.04.2026 | 394,42 | 411,00 | 335,02 | 395,41 | -3,92% | 7.129.420,00 |
| 14.04.2026 | 352,05 | 415,26 | 327,44 | 411,56 | 10,92% | 5.884.617,00 |
| 13.04.2026 | 288,42 | 372,55 | 288,00 | 371,04 | 23,70% | 4.958.847,00 |
| 10.04.2026 | 294,00 | 307,97 | 255,88 | 299,94 | 0,96% | 4.145.533,00 |
| 09.04.2026 | 260,90 | 297,98 | 246,01 | 297,08 | 13,76% | 4.530.076,00 |
| 08.04.2026 | 248,00 | 272,47 | 227,01 | 261,14 | 2,36% | 6.379.363,00 |
| 07.04.2026 | 217,01 | 256,99 | 209,60 | 255,13 | 20,00% | 5.506.743,00 |
| 06.04.2026 | 182,80 | 214,84 | 182,80 | 212,60 | 11,65% | 2.450.502,00 |
| 02.04.2026 | 168,26 | 191,51 | 166,24 | 190,42 | 11,87% | 1.854.014,00 |
| 01.04.2026 | 147,52 | 170,40 | 146,82 | 170,22 | 16,71% | 1.804.777,00 |
| 31.03.2026 | 137,65 | 147,47 | 136,41 | 145,85 | 7,59% | 1.444.343,00 |
| 30.03.2026 | 138,67 | 146,08 | 131,08 | 135,56 | -8,55% | 2.230.016,00 |
| 27.03.2026 | 132,20 | 151,40 | 131,99 | 148,24 | 6,20% | 1.780.398,00 |
| 26.03.2026 | 122,21 | 146,33 | 121,61 | 139,58 | 12,97% | 3.395.801,00 |
| 25.03.2026 | 119,07 | 123,62 | 115,57 | 123,56 | 5,17% | 754.920,00 |
| 24.03.2026 | 107,44 | 118,09 | 105,92 | 117,49 | 9,67% | 640.877,00 |
| 23.03.2026 | 102,46 | 108,85 | 101,65 | 107,13 | 7,32% | 1.275.909,00 |
| 20.03.2026 | 100,28 | 101,48 | 97,98 | 99,82 | -0,62% | 1.483.973,00 |
| 19.03.2026 | 101,69 | 102,60 | 94,29 | 100,44 | -1,06% | 752.446,00 |
| 18.03.2026 | 101,72 | 104,22 | 99,42 | 101,52 | -0,35% | 368.717,00 |
| 17.03.2026 | 99,37 | 103,45 | 98,54 | 101,88 | 3,98% | 376.709,00 |
| 16.03.2026 | 101,54 | 102,87 | 95,73 | 97,98 | -2,71% | 497.293,00 |
| 13.03.2026 | 99,77 | 102,12 | 97,51 | 100,71 | 1,16% | 499.260,00 |
| 12.03.2026 | 100,20 | 103,85 | 99,36 | 99,56 | -1,61% | 627.623,00 |
| 11.03.2026 | 96,81 | 101,68 | 96,65 | 101,19 | 5,50% | 403.713,00 |
| 10.03.2026 | 94,84 | 96,80 | 92,42 | 95,91 | 0,00% | 539.665,00 |
| 09.03.2026 | 93,90 | 97,26 | 92,31 | 95,91 | -1,64% | 618.961,00 |
| 06.03.2026 | 93,84 | 97,69 | 92,22 | 97,51 | 0,43% | 894.042,00 |
| 05.03.2026 | 95,82 | 99,49 | 94,51 | 97,09 | 1,40% | 331.674,00 |
| 04.03.2026 | 96,81 | 98,05 | 94,97 | 95,75 | -1,29% | 770.662,00 |
| 03.03.2026 | 92,53 | 97,84 | 92,10 | 97,00 | 1,35% | 692.021,00 |
| 02.03.2026 | 95,00 | 96,91 | 93,82 | 95,71 | -1,78% | 501.407,00 |
| 27.02.2026 | 94,45 | 97,62 | 93,79 | 97,44 | 0,85% | 795.643,00 |
| 26.02.2026 | 92,80 | 97,54 | 92,09 | 96,62 | 3,96% | 638.953,00 |
| 25.02.2026 | 97,29 | 98,55 | 92,07 | 92,94 | -0,84% | 846.324,00 |
| 24.02.2026 | 87,56 | 94,17 | 85,96 | 93,73 | 6,89% | 1.413.599,00 |
| 23.02.2026 | 94,95 | 95,49 | 86,24 | 87,69 | -9,10% | 1.219.259,00 |
| 20.02.2026 | 95,76 | 96,86 | 90,92 | 96,47 | -0,28% | 2.334.353,00 |
| 19.02.2026 | 101,69 | 104,76 | 92,68 | 96,74 | -21,25% | 3.090.425,00 |
| 18.02.2026 | 123,06 | 126,16 | 122,16 | 122,84 | 0,66% | 954.698,00 |
| 17.02.2026 | 118,53 | 123,05 | 118,53 | 122,03 | 3,11% | 1.091.437,00 |
| 13.02.2026 | 117,86 | 119,77 | 115,41 | 118,35 | 1,60% | 667.557,00 |
| 12.02.2026 | 117,39 | 120,82 | 114,43 | 116,49 | 0,50% | 407.390,00 |
| 11.02.2026 | 116,71 | 119,23 | 114,02 | 115,90 | -0,76% | 404.108,00 |
| 10.02.2026 | 118,37 | 119,95 | 115,93 | 116,79 | -1,61% | 907.570,00 |
| 09.02.2026 | 120,09 | 120,94 | 117,66 | 118,69 | -1,51% | 452.471,00 |
| 06.02.2026 | 114,44 | 121,09 | 114,44 | 120,51 | 5,14% | 569.322,00 |
| 05.02.2026 | 121,64 | 121,80 | 113,06 | 114,62 | -6,79% | 691.324,00 |
| 04.02.2026 | 123,96 | 129,50 | 122,04 | 122,97 | 1,54% | 627.289,00 |
| 03.02.2026 | 115,52 | 121,46 | 114,59 | 121,11 | 4,80% | 510.610,00 |
| 02.02.2026 | 114,22 | 116,20 | 112,50 | 115,56 | 0,50% | 316.517,00 |
| 30.01.2026 | 114,01 | 115,47 | 113,69 | 114,99 | -0,62% | 307.228,00 |
| 29.01.2026 | 114,87 | 116,26 | 113,27 | 115,71 | 0,53% | 346.215,00 |
| 28.01.2026 | 117,87 | 117,87 | 114,00 | 115,10 | -2,06% | 290.468,00 |
| 27.01.2026 | 116,75 | 118,66 | 115,17 | 117,52 | 0,55% | 405.377,00 |
| 26.01.2026 | 121,51 | 121,51 | 115,65 | 116,88 | -6,62% | 941.515,00 |
| 22.01.2026 | 127,65 | 130,52 | 124,96 | 125,17 | -1,01% | 402.935,00 |
| 21.01.2026 | 121,80 | 127,09 | 121,80 | 126,45 | 4,11% | 549.382,00 |
| 20.01.2026 | 125,09 | 125,76 | 119,34 | 121,46 | -3,32% | 579.212,00 |
| 16.01.2026 | 123,22 | 125,90 | 122,93 | 125,63 | 0,85% | 695.742,00 |
| 15.01.2026 | 122,50 | 125,29 | 122,50 | 124,57 | 0,92% | 311.322,00 |
| 14.01.2026 | 124,44 | 125,00 | 121,55 | 123,43 | -1,40% | 382.855,00 |
| 13.01.2026 | 127,91 | 128,00 | 124,51 | 125,18 | -1,53% | 349.682,00 |
| 12.01.2026 | 128,30 | 128,30 | 125,48 | 127,12 | -1,09% | 462.408,00 |
| 09.01.2026 | 129,38 | 130,35 | 126,00 | 128,52 | 0,74% | 489.667,00 |
| 08.01.2026 | 127,09 | 132,01 | 126,45 | 127,57 | 0,42% | 977.254,00 |
| 07.01.2026 | 129,93 | 130,25 | 126,02 | 127,04 | -2,52% | 386.010,00 |
| 06.01.2026 | 129,41 | 130,72 | 127,39 | 130,32 | 1,04% | 383.409,00 |
| 05.01.2026 | 128,01 | 132,00 | 127,80 | 128,98 | 0,59% | 651.675,00 |