136,030$
-2,01%
Echtzeit-Aktienkurs Herc Holdings Inc.
Bid:
Ask:
Aktienkurse zur Herc Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 139,35 | 140,60 | 134,24 | 136,03 | -2,01% | 614.817,00 |
| 05.11.2025 | 134,09 | 140,50 | 131,61 | 138,82 | 3,54% | 458.985,00 |
| 04.11.2025 | 133,54 | 136,68 | 132,71 | 134,08 | -1,66% | 340.438,00 |
| 03.11.2025 | 140,00 | 140,34 | 135,49 | 136,35 | -4,01% | 325.920,00 |
| 31.10.2025 | 137,50 | 143,23 | 134,55 | 142,05 | 3,43% | 429.426,00 |
| 30.10.2025 | 138,91 | 144,89 | 136,13 | 137,34 | -3,06% | 644.750,00 |
| 29.10.2025 | 139,70 | 150,79 | 139,43 | 141,67 | 2,19% | 1.007.588,00 |
| 28.10.2025 | 136,18 | 143,35 | 134,30 | 138,64 | 4,02% | 743.124,00 |
| 27.10.2025 | 133,00 | 134,02 | 130,61 | 133,28 | 1,04% | 655.094,00 |
| 24.10.2025 | 130,78 | 133,23 | 129,41 | 131,91 | 2,72% | 373.810,00 |
| 23.10.2025 | 129,56 | 132,48 | 125,13 | 128,42 | -1,09% | 494.497,00 |
| 22.10.2025 | 129,45 | 132,68 | 127,44 | 129,83 | 0,36% | 343.518,00 |
| 21.10.2025 | 128,41 | 133,05 | 126,27 | 129,37 | 0,79% | 304.441,00 |
| 20.10.2025 | 125,95 | 130,68 | 125,95 | 128,35 | 2,49% | 270.021,00 |
| 17.10.2025 | 129,01 | 129,72 | 122,08 | 125,23 | -3,19% | 488.328,00 |
| 16.10.2025 | 126,37 | 129,96 | 125,83 | 129,35 | 2,17% | 316.033,00 |
| 15.10.2025 | 126,51 | 129,69 | 125,45 | 126,60 | -1,10% | 554.510,00 |
| 14.10.2025 | 119,38 | 131,67 | 118,12 | 128,01 | 6,07% | 465.327,00 |
| 13.10.2025 | 120,15 | 121,47 | 117,91 | 120,69 | 2,46% | 276.355,00 |
| 10.10.2025 | 121,89 | 122,81 | 116,65 | 117,79 | -3,25% | 450.666,00 |
| 09.10.2025 | 124,66 | 125,18 | 120,90 | 121,75 | -1,95% | 431.304,00 |
| 08.10.2025 | 122,97 | 124,89 | 121,41 | 124,17 | 2,26% | 330.484,00 |
| 07.10.2025 | 127,07 | 128,91 | 121,20 | 121,42 | -3,92% | 713.184,00 |
| 06.10.2025 | 128,42 | 128,52 | 124,31 | 126,38 | 2,14% | 379.874,00 |
| 02.10.2025 | 119,81 | 124,50 | 119,81 | 123,73 | 2,83% | 378.095,00 |
| 01.10.2025 | 118,53 | 122,78 | 118,53 | 120,33 | 3,15% | 546.438,00 |
| 30.09.2025 | 113,90 | 116,89 | 113,38 | 116,66 | 2,62% | 395.126,00 |
| 29.09.2025 | 119,02 | 119,97 | 113,25 | 113,68 | -4,37% | 495.968,00 |
| 26.09.2025 | 121,20 | 122,00 | 116,14 | 118,87 | -0,58% | 356.452,00 |
| 25.09.2025 | 122,50 | 122,87 | 119,49 | 119,56 | -2,65% | 306.474,00 |
| 24.09.2025 | 125,39 | 125,39 | 120,68 | 122,82 | -0,95% | 331.236,00 |
| 23.09.2025 | 126,50 | 127,51 | 122,55 | 124,00 | -0,34% | 430.024,00 |
| 22.09.2025 | 120,00 | 124,68 | 118,00 | 124,42 | 4,47% | 495.362,00 |
| 19.09.2025 | 127,50 | 127,50 | 118,91 | 119,10 | -7,14% | 1.276.398,00 |
| 18.09.2025 | 131,08 | 131,60 | 126,95 | 128,26 | 0,45% | 483.093,00 |
| 17.09.2025 | 132,95 | 136,13 | 126,86 | 127,68 | -3,51% | 621.891,00 |
| 16.09.2025 | 129,11 | 132,99 | 126,07 | 132,32 | 2,41% | 377.173,00 |
| 15.09.2025 | 127,61 | 132,00 | 125,66 | 129,21 | 2,16% | 377.245,00 |
| 12.09.2025 | 128,68 | 129,37 | 124,83 | 126,48 | -2,10% | 449.563,00 |
| 11.09.2025 | 133,26 | 135,49 | 129,15 | 129,19 | -3,08% | 457.931,00 |
| 10.09.2025 | 134,57 | 137,50 | 132,07 | 133,30 | -0,25% | 381.414,00 |
| 09.09.2025 | 137,38 | 137,77 | 129,24 | 133,64 | -3,17% | 497.613,00 |
| 08.09.2025 | 136,72 | 138,09 | 134,78 | 138,02 | -0,32% | 455.985,00 |
| 05.09.2025 | 131,00 | 139,70 | 129,73 | 138,47 | 7,34% | 518.971,00 |
| 04.09.2025 | 126,06 | 129,77 | 125,44 | 129,00 | 2,07% | 234.001,00 |
| 03.09.2025 | 129,11 | 134,03 | 124,59 | 126,38 | -3,97% | 371.531,00 |
| 02.09.2025 | 128,23 | 132,18 | 126,75 | 131,60 | 0,62% | 485.715,00 |
| 29.08.2025 | 132,20 | 132,94 | 130,19 | 130,79 | -1,43% | 280.922,00 |
| 28.08.2025 | 134,26 | 134,26 | 131,03 | 132,69 | 0,07% | 214.248,00 |
| 27.08.2025 | 127,35 | 132,95 | 127,35 | 132,60 | 3,21% | 325.105,00 |
| 26.08.2025 | 130,80 | 132,26 | 127,49 | 128,47 | -2,49% | 376.748,00 |
| 25.08.2025 | 129,73 | 132,78 | 128,86 | 131,75 | 1,55% | 437.096,00 |
| 22.08.2025 | 118,31 | 130,55 | 117,70 | 129,74 | 9,45% | 555.462,00 |
| 21.08.2025 | 121,10 | 121,64 | 117,94 | 118,54 | -3,53% | 493.208,00 |
| 20.08.2025 | 121,97 | 123,30 | 117,79 | 122,88 | 0,26% | 700.500,00 |
| 19.08.2025 | 126,07 | 128,32 | 122,52 | 122,56 | -1,83% | 333.157,00 |
| 18.08.2025 | 125,51 | 127,08 | 124,09 | 124,85 | 0,07% | 231.785,00 |
| 15.08.2025 | 125,34 | 126,96 | 124,12 | 124,76 | -0,87% | 220.797,00 |
| 14.08.2025 | 127,08 | 128,00 | 122,50 | 125,85 | -2,80% | 506.395,00 |
| 13.08.2025 | 121,98 | 129,64 | 120,92 | 129,47 | 7,11% | 401.741,00 |
| 12.08.2025 | 111,30 | 121,40 | 111,05 | 120,88 | 8,81% | 593.156,00 |
| 11.08.2025 | 111,52 | 112,25 | 108,89 | 111,09 | 0,53% | 478.184,00 |
| 08.08.2025 | 111,54 | 111,68 | 109,30 | 110,50 | -0,90% | 336.639,00 |
| 07.08.2025 | 118,60 | 119,28 | 111,16 | 111,50 | -4,01% | 443.555,00 |
| 06.08.2025 | 117,28 | 117,82 | 114,51 | 116,16 | -0,03% | 382.818,00 |
| 05.08.2025 | 114,50 | 116,99 | 111,72 | 116,19 | 2,02% | 577.372,00 |
| 04.08.2025 | 113,87 | 115,05 | 111,92 | 113,89 | -0,56% | 415.241,00 |
| 01.08.2025 | 113,61 | 117,26 | 111,27 | 114,53 | -1,95% | 734.945,00 |
| 31.07.2025 | 115,00 | 118,46 | 114,02 | 116,81 | -0,45% | 615.350,00 |
| 30.07.2025 | 125,00 | 125,00 | 116,00 | 117,34 | -5,07% | 1.300.876,00 |
| 29.07.2025 | 137,75 | 139,03 | 122,34 | 123,61 | -17,53% | 1.900.734,00 |
| 28.07.2025 | 149,58 | 151,12 | 145,98 | 149,88 | 0,54% | 734.024,00 |
| 25.07.2025 | 147,01 | 149,94 | 146,09 | 149,08 | 1,22% | 515.722,00 |
| 24.07.2025 | 142,00 | 147,41 | 140,26 | 147,29 | 5,02% | 546.542,00 |
| 23.07.2025 | 135,68 | 140,42 | 135,25 | 140,25 | 4,85% | 423.815,00 |
| 22.07.2025 | 126,71 | 134,04 | 126,40 | 133,76 | 5,91% | 739.830,00 |
| 21.07.2025 | 137,38 | 138,38 | 125,19 | 126,30 | -7,57% | 506.517,00 |
| 18.07.2025 | 138,79 | 139,45 | 135,08 | 136,65 | -0,40% | 685.808,00 |
| 17.07.2025 | 133,49 | 138,49 | 133,49 | 137,20 | 3,64% | 392.390,00 |
| 16.07.2025 | 132,68 | 134,11 | 127,95 | 132,38 | -0,47% | 501.247,00 |
| 15.07.2025 | 136,00 | 138,03 | 132,55 | 133,00 | -2,28% | 441.050,00 |
| 14.07.2025 | 143,15 | 143,15 | 135,88 | 136,10 | -4,76% | 400.315,00 |
| 11.07.2025 | 147,53 | 151,84 | 141,38 | 142,90 | -4,13% | 358.448,00 |
| 10.07.2025 | 142,95 | 153,23 | 142,95 | 149,06 | 3,11% | 559.721,00 |
| 09.07.2025 | 146,20 | 147,19 | 140,82 | 144,57 | 0,17% | 420.792,00 |
| 08.07.2025 | 138,91 | 146,58 | 138,19 | 144,33 | 5,14% | 688.857,00 |
| 07.07.2025 | 143,47 | 145,26 | 136,63 | 137,28 | -5,07% | 811.235,00 |
| 03.07.2025 | 144,47 | 146,88 | 143,83 | 144,61 | 0,77% | 528.465,00 |
| 02.07.2025 | 138,49 | 143,55 | 136,53 | 143,50 | 3,56% | 526.109,00 |
| 01.07.2025 | 130,50 | 142,08 | 129,78 | 138,57 | 5,22% | 731.555,00 |
| 30.06.2025 | 131,50 | 132,50 | 130,19 | 131,69 | 0,14% | 485.183,00 |
| 27.06.2025 | 129,91 | 132,50 | 127,35 | 131,51 | 1,35% | 767.553,00 |
| 26.06.2025 | 127,89 | 130,28 | 125,90 | 129,76 | 2,55% | 322.558,00 |
| 25.06.2025 | 127,65 | 130,88 | 126,41 | 126,53 | -1,63% | 578.652,00 |
| 24.06.2025 | 119,39 | 129,04 | 119,39 | 128,63 | 9,86% | 804.531,00 |
| 23.06.2025 | 114,05 | 117,76 | 112,24 | 117,09 | 1,84% | 374.570,00 |
| 20.06.2025 | 112,79 | 116,28 | 112,56 | 114,98 | 2,95% | 483.276,00 |
| 18.06.2025 | 111,61 | 113,93 | 111,38 | 111,68 | 0,24% | 286.169,00 |
| 17.06.2025 | 110,80 | 117,43 | 110,80 | 111,41 | -1,28% | 506.456,00 |
| 16.06.2025 | 115,63 | 117,11 | 111,76 | 112,86 | -0,91% | 324.945,00 |