133,090$
-2,96%
Echtzeit-Aktienkurs Herc Holdings Inc.
Bid:
Ask:
Aktienkurse zur Herc Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 136,47 | 136,80 | 131,42 | 133,09 | -2,96% | 129.869,00 |
| 24.06.2024 | 134,67 | 137,78 | 134,15 | 137,15 | 2,21% | 245.171,00 |
| 21.06.2024 | 133,65 | 134,67 | 132,65 | 134,19 | 0,31% | 267.299,00 |
| 20.06.2024 | 131,00 | 133,83 | 131,00 | 133,77 | 1,29% | 194.591,00 |
| 18.06.2024 | 130,20 | 132,53 | 128,85 | 132,06 | 1,07% | 170.846,00 |
| 17.06.2024 | 127,84 | 130,77 | 126,06 | 130,66 | 1,84% | 173.188,00 |
| 14.06.2024 | 130,50 | 131,07 | 125,73 | 128,30 | -3,21% | 266.048,00 |
| 13.06.2024 | 131,96 | 133,33 | 130,57 | 132,56 | 0,30% | 264.670,00 |
| 12.06.2024 | 134,99 | 139,15 | 131,40 | 132,17 | 1,12% | 365.699,00 |
| 11.06.2024 | 131,80 | 134,56 | 130,55 | 130,71 | -1,73% | 245.157,00 |
| 10.06.2024 | 131,94 | 134,19 | 130,88 | 133,01 | 0,31% | 274.553,00 |
| 07.06.2024 | 132,20 | 135,41 | 132,20 | 132,60 | -1,25% | 267.639,00 |
| 06.06.2024 | 136,51 | 137,68 | 133,81 | 134,28 | -2,16% | 214.343,00 |
| 05.06.2024 | 136,11 | 138,57 | 135,00 | 137,25 | 0,96% | 422.351,00 |
| 04.06.2024 | 136,25 | 137,99 | 135,42 | 135,95 | -0,94% | 252.647,00 |
| 03.06.2024 | 147,22 | 147,22 | 134,92 | 137,24 | -5,40% | 243.636,00 |
| 31.05.2024 | 141,83 | 145,28 | 141,24 | 145,07 | 2,47% | 321.054,00 |
| 30.05.2024 | 139,62 | 142,51 | 139,62 | 141,58 | 1,97% | 241.904,00 |
| 29.05.2024 | 140,30 | 143,92 | 138,00 | 138,85 | -1,38% | 565.002,00 |
| 28.05.2024 | 148,75 | 148,75 | 140,16 | 140,80 | -4,67% | 456.155,00 |
| 24.05.2024 | 150,09 | 150,36 | 147,18 | 147,70 | -0,99% | 170.994,00 |
| 23.05.2024 | 152,84 | 152,84 | 147,45 | 149,17 | -2,04% | 220.954,00 |
| 22.05.2024 | 153,69 | 155,40 | 151,88 | 152,28 | -1,33% | 181.476,00 |
| 21.05.2024 | 154,54 | 154,77 | 152,25 | 154,34 | -0,23% | 228.624,00 |
| 20.05.2024 | 155,61 | 156,88 | 154,15 | 154,70 | -0,66% | 212.099,00 |
| 17.05.2024 | 156,65 | 157,77 | 154,07 | 155,72 | -0,20% | 153.875,00 |
| 16.05.2024 | 158,24 | 158,25 | 155,20 | 156,03 | -2,02% | 206.608,00 |
| 15.05.2024 | 158,22 | 160,07 | 157,46 | 159,25 | 1,91% | 126.398,00 |
| 14.05.2024 | 159,38 | 159,97 | 154,56 | 156,27 | -1,18% | 140.941,00 |
| 13.05.2024 | 157,77 | 159,74 | 156,59 | 158,14 | 1,05% | 231.962,00 |
| 10.05.2024 | 156,64 | 156,80 | 154,31 | 156,49 | 0,66% | 193.974,00 |
| 09.05.2024 | 152,08 | 155,63 | 150,84 | 155,47 | 2,55% | 177.876,00 |
| 08.05.2024 | 146,00 | 151,79 | 146,00 | 151,61 | 2,51% | 233.621,00 |
| 07.05.2024 | 147,78 | 150,32 | 147,46 | 147,90 | 0,03% | 154.292,00 |
| 06.05.2024 | 148,84 | 150,39 | 146,93 | 147,86 | 0,65% | 234.470,00 |
| 03.05.2024 | 151,69 | 152,62 | 146,56 | 146,90 | -1,12% | 183.912,00 |
| 02.05.2024 | 146,76 | 149,08 | 144,18 | 148,56 | 2,87% | 138.935,00 |
| 01.05.2024 | 143,47 | 148,18 | 142,84 | 144,41 | 0,96% | 394.147,00 |
| 30.04.2024 | 151,50 | 151,50 | 141,55 | 143,03 | -6,41% | 424.488,00 |
| 29.04.2024 | 152,82 | 153,53 | 152,00 | 152,82 | 0,36% | 138.028,00 |
| 26.04.2024 | 154,20 | 155,86 | 151,79 | 152,27 | -1,07% | 135.841,00 |
| 25.04.2024 | 153,58 | 155,48 | 148,77 | 153,92 | 0,10% | 248.791,00 |
| 24.04.2024 | 152,32 | 153,77 | 151,62 | 153,76 | 0,17% | 199.378,00 |
| 23.04.2024 | 156,62 | 157,20 | 150,72 | 153,50 | 3,44% | 323.245,00 |
| 22.04.2024 | 150,93 | 150,93 | 147,05 | 148,40 | -1,13% | 389.001,00 |
| 19.04.2024 | 149,04 | 152,27 | 148,57 | 150,09 | -0,45% | 254.081,00 |
| 18.04.2024 | 153,84 | 155,35 | 150,44 | 150,77 | -1,15% | 210.294,00 |
| 17.04.2024 | 158,00 | 158,54 | 152,20 | 152,53 | -3,60% | 230.085,00 |
| 16.04.2024 | 157,05 | 158,90 | 155,05 | 158,23 | -0,04% | 296.886,00 |
| 15.04.2024 | 158,94 | 160,94 | 156,62 | 158,30 | 0,29% | 288.348,00 |
| 12.04.2024 | 161,20 | 162,93 | 156,90 | 157,85 | -3,17% | 290.300,00 |
| 11.04.2024 | 162,34 | 163,16 | 159,35 | 163,01 | 0,79% | 214.985,00 |
| 10.04.2024 | 162,15 | 164,07 | 160,00 | 161,73 | -3,53% | 203.363,00 |
| 09.04.2024 | 167,25 | 168,33 | 164,22 | 167,64 | 1,19% | 114.736,00 |
| 08.04.2024 | 166,37 | 166,96 | 165,27 | 165,67 | 0,33% | 122.933,00 |
| 05.04.2024 | 162,44 | 165,35 | 160,96 | 165,12 | 1,41% | 169.103,00 |
| 04.04.2024 | 167,82 | 167,82 | 162,51 | 162,83 | -1,61% | 177.484,00 |
| 03.04.2024 | 163,70 | 167,58 | 163,70 | 165,49 | 1,53% | 169.138,00 |
| 02.04.2024 | 163,81 | 164,45 | 160,77 | 163,00 | -2,08% | 278.401,00 |
| 01.04.2024 | 169,00 | 169,00 | 165,11 | 166,47 | -1,09% | 173.474,00 |
| 28.03.2024 | 170,24 | 171,00 | 167,51 | 168,30 | -1,00% | 213.481,00 |
| 27.03.2024 | 169,26 | 170,43 | 167,03 | 170,00 | 1,37% | 188.171,00 |
| 26.03.2024 | 167,10 | 169,24 | 166,45 | 167,71 | 1,16% | 110.249,00 |
| 25.03.2024 | 165,15 | 166,76 | 164,52 | 165,78 | 0,16% | 102.527,00 |
| 22.03.2024 | 168,93 | 168,99 | 165,16 | 165,52 | -1,33% | 116.567,00 |
| 21.03.2024 | 165,30 | 170,16 | 164,16 | 167,75 | 2,57% | 173.919,00 |
| 20.03.2024 | 160,00 | 163,96 | 157,76 | 163,55 | 1,74% | 145.800,00 |
| 19.03.2024 | 157,68 | 161,34 | 157,63 | 160,75 | 1,70% | 170.674,00 |
| 18.03.2024 | 156,89 | 159,71 | 156,57 | 158,06 | 0,42% | 107.155,00 |
| 15.03.2024 | 156,27 | 160,24 | 156,27 | 157,40 | 0,18% | 216.720,00 |
| 14.03.2024 | 159,10 | 159,19 | 155,44 | 157,12 | -0,96% | 228.223,00 |
| 13.03.2024 | 155,89 | 158,69 | 155,89 | 158,65 | 1,12% | 201.250,00 |
| 12.03.2024 | 156,42 | 157,99 | 154,30 | 156,90 | 0,69% | 177.476,00 |
| 11.03.2024 | 154,73 | 157,11 | 152,06 | 155,83 | -0,42% | 159.750,00 |
| 08.03.2024 | 161,25 | 163,06 | 156,25 | 156,49 | -1,92% | 327.632,00 |
| 07.03.2024 | 164,05 | 166,44 | 159,40 | 159,55 | -2,05% | 305.507,00 |
| 06.03.2024 | 169,48 | 169,57 | 162,88 | 162,89 | -3,20% | 405.719,00 |
| 05.03.2024 | 166,87 | 169,18 | 165,97 | 168,28 | -0,31% | 337.409,00 |
| 04.03.2024 | 164,21 | 169,00 | 163,40 | 168,81 | 3,46% | 327.533,00 |
| 01.03.2024 | 158,04 | 163,39 | 157,87 | 163,16 | 2,82% | 251.627,00 |
| 29.02.2024 | 155,00 | 159,74 | 154,58 | 158,68 | 2,57% | 261.752,00 |
| 28.02.2024 | 151,20 | 155,19 | 151,20 | 154,71 | 1,11% | 166.554,00 |
| 27.02.2024 | 153,26 | 154,71 | 151,77 | 153,01 | 0,74% | 118.878,00 |
| 26.02.2024 | 151,19 | 153,85 | 150,43 | 151,89 | 0,08% | 154.996,00 |
| 23.02.2024 | 150,61 | 153,83 | 150,00 | 151,77 | 1,40% | 163.364,00 |
| 22.02.2024 | 148,97 | 150,74 | 148,08 | 149,68 | 1,34% | 165.221,00 |
| 21.02.2024 | 146,42 | 149,32 | 146,06 | 147,70 | 0,31% | 187.326,00 |
| 20.02.2024 | 143,90 | 147,53 | 143,90 | 147,25 | -0,08% | 181.147,00 |
| 16.02.2024 | 149,13 | 150,50 | 146,88 | 147,37 | -2,17% | 272.797,00 |
| 15.02.2024 | 144,96 | 151,01 | 143,95 | 150,64 | 4,96% | 263.937,00 |
| 14.02.2024 | 143,19 | 144,36 | 139,88 | 143,52 | 1,65% | 323.676,00 |
| 13.02.2024 | 142,19 | 144,95 | 135,00 | 141,19 | -8,72% | 409.932,00 |
| 12.02.2024 | 152,05 | 156,35 | 152,05 | 154,68 | 2,00% | 276.047,00 |
| 09.02.2024 | 150,50 | 152,57 | 148,53 | 151,64 | 0,82% | 147.839,00 |
| 08.02.2024 | 150,01 | 152,50 | 150,00 | 150,41 | 0,77% | 134.869,00 |
| 07.02.2024 | 149,90 | 151,15 | 146,63 | 149,26 | 0,80% | 221.963,00 |
| 06.02.2024 | 148,76 | 150,10 | 146,54 | 148,07 | -0,90% | 197.826,00 |
| 05.02.2024 | 150,59 | 150,62 | 146,74 | 149,41 | -2,92% | 97.916,00 |
| 02.02.2024 | 149,53 | 155,18 | 149,35 | 153,90 | 0,85% | 109.552,00 |
| 01.02.2024 | 149,96 | 152,82 | 147,76 | 152,61 | 3,47% | 127.370,00 |