103,110$
-2,35%
Echtzeit-Aktienkurs Herc Holdings Inc.
Bid:
Ask:
Aktienkurse zur Herc Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 103,84 | 104,79 | 101,44 | 103,11 | -2,35% | 475.257,00 |
| 18.03.2026 | 108,27 | 108,90 | 105,00 | 105,59 | -3,54% | 626.013,00 |
| 17.03.2026 | 110,75 | 112,55 | 108,60 | 109,47 | -0,04% | 397.142,00 |
| 16.03.2026 | 109,86 | 112,55 | 108,53 | 109,51 | 0,55% | 496.033,00 |
| 13.03.2026 | 110,86 | 113,69 | 108,47 | 108,91 | -1,83% | 562.657,00 |
| 12.03.2026 | 112,68 | 114,34 | 110,39 | 110,94 | -3,91% | 577.656,00 |
| 11.03.2026 | 114,01 | 116,20 | 111,45 | 115,46 | 0,49% | 510.529,00 |
| 10.03.2026 | 119,80 | 123,33 | 114,60 | 114,90 | -5,17% | 632.507,00 |
| 09.03.2026 | 113,30 | 121,60 | 112,11 | 121,16 | 0,86% | 901.658,00 |
| 06.03.2026 | 128,36 | 129,84 | 119,73 | 120,13 | -8,81% | 1.074.974,00 |
| 05.03.2026 | 134,69 | 136,74 | 129,88 | 131,74 | -4,49% | 728.749,00 |
| 04.03.2026 | 139,14 | 139,57 | 134,09 | 137,93 | -0,19% | 714.871,00 |
| 03.03.2026 | 138,47 | 139,88 | 131,77 | 138,19 | -1,93% | 658.442,00 |
| 02.03.2026 | 137,49 | 141,39 | 132,50 | 140,91 | 0,80% | 552.849,00 |
| 27.02.2026 | 145,00 | 145,74 | 137,02 | 139,79 | -6,11% | 933.362,00 |
| 26.02.2026 | 140,33 | 150,14 | 140,33 | 148,88 | 5,12% | 562.705,00 |
| 25.02.2026 | 149,70 | 150,87 | 141,22 | 141,63 | -4,68% | 592.833,00 |
| 24.02.2026 | 144,71 | 150,38 | 144,71 | 148,59 | -3,17% | 743.095,00 |
| 20.02.2026 | 144,60 | 153,80 | 141,64 | 153,46 | 6,87% | 778.701,00 |
| 19.02.2026 | 145,63 | 148,21 | 143,50 | 143,59 | -2,41% | 740.637,00 |
| 18.02.2026 | 148,41 | 151,09 | 145,63 | 147,14 | -1,99% | 856.265,00 |
| 17.02.2026 | 157,56 | 160,05 | 147,72 | 150,12 | -13,29% | 1.582.169,00 |
| 13.02.2026 | 174,07 | 178,11 | 171,06 | 173,12 | -0,90% | 527.805,00 |
| 12.02.2026 | 180,59 | 184,16 | 174,51 | 174,69 | -3,38% | 520.932,00 |
| 11.02.2026 | 182,77 | 188,35 | 178,57 | 180,81 | -0,17% | 591.339,00 |
| 10.02.2026 | 180,13 | 183,96 | 176,33 | 181,12 | 1,44% | 428.827,00 |
| 09.02.2026 | 179,41 | 180,35 | 176,78 | 178,55 | -0,98% | 374.469,00 |
| 06.02.2026 | 172,31 | 182,51 | 172,30 | 180,31 | 4,64% | 820.646,00 |
| 05.02.2026 | 168,16 | 175,31 | 167,96 | 172,31 | 1,73% | 946.290,00 |
| 04.02.2026 | 155,71 | 169,98 | 155,53 | 169,38 | 9,97% | 815.069,00 |
| 03.02.2026 | 151,44 | 157,02 | 150,12 | 154,03 | 2,82% | 437.582,00 |
| 02.02.2026 | 142,66 | 150,24 | 142,66 | 149,81 | 4,51% | 556.958,00 |
| 30.01.2026 | 146,59 | 149,20 | 140,93 | 143,34 | -2,50% | 556.122,00 |
| 29.01.2026 | 154,90 | 154,90 | 141,97 | 147,02 | -6,32% | 824.871,00 |
| 28.01.2026 | 157,78 | 160,79 | 153,56 | 156,94 | 0,12% | 390.215,00 |
| 27.01.2026 | 156,86 | 157,96 | 154,63 | 156,75 | -0,72% | 332.716,00 |
| 26.01.2026 | 161,72 | 161,72 | 155,30 | 157,89 | -6,79% | 455.366,00 |
| 22.01.2026 | 168,36 | 172,02 | 165,55 | 169,39 | 2,84% | 477.469,00 |
| 21.01.2026 | 155,59 | 165,38 | 152,54 | 164,71 | 6,84% | 584.819,00 |
| 20.01.2026 | 153,45 | 154,76 | 150,38 | 154,16 | -2,40% | 610.230,00 |
| 16.01.2026 | 157,66 | 160,83 | 156,88 | 157,95 | -0,54% | 341.548,00 |
| 15.01.2026 | 159,26 | 161,30 | 157,66 | 158,81 | -0,20% | 549.065,00 |
| 14.01.2026 | 162,18 | 164,00 | 154,99 | 159,13 | -3,03% | 680.767,00 |
| 13.01.2026 | 164,98 | 167,39 | 163,60 | 164,11 | -0,22% | 488.327,00 |
| 12.01.2026 | 164,99 | 167,47 | 163,01 | 164,48 | -2,09% | 394.718,00 |
| 09.01.2026 | 170,00 | 173,10 | 167,73 | 167,99 | -0,44% | 481.116,00 |
| 08.01.2026 | 159,94 | 170,50 | 159,39 | 168,74 | 4,54% | 684.856,00 |
| 07.01.2026 | 162,38 | 164,52 | 158,75 | 161,41 | -1,90% | 295.369,00 |
| 06.01.2026 | 156,49 | 167,03 | 156,21 | 164,53 | 4,70% | 581.526,00 |
| 05.01.2026 | 152,96 | 159,66 | 152,96 | 157,15 | 3,15% | 268.432,00 |
| 02.01.2026 | 149,16 | 153,12 | 144,72 | 152,35 | 2,68% | 216.192,00 |
| 31.12.2025 | 152,42 | 152,54 | 148,13 | 148,38 | -2,81% | 241.222,00 |
| 30.12.2025 | 153,97 | 157,01 | 149,64 | 152,67 | -1,38% | 269.302,00 |
| 29.12.2025 | 156,10 | 157,04 | 154,33 | 154,81 | -1,06% | 274.571,00 |
| 26.12.2025 | 155,88 | 156,77 | 152,78 | 156,47 | 0,06% | 316.334,00 |
| 24.12.2025 | 155,59 | 157,35 | 155,32 | 156,38 | 0,24% | 126.728,00 |
| 23.12.2025 | 156,97 | 158,45 | 154,48 | 156,00 | -0,55% | 510.231,00 |
| 22.12.2025 | 154,07 | 157,57 | 152,73 | 156,87 | 1,98% | 255.232,00 |
| 19.12.2025 | 152,75 | 156,67 | 151,25 | 153,83 | -0,38% | 627.153,00 |
| 18.12.2025 | 159,09 | 159,96 | 153,77 | 154,41 | -0,60% | 468.208,00 |
| 17.12.2025 | 157,92 | 159,86 | 151,27 | 155,34 | -0,58% | 610.199,00 |
| 16.12.2025 | 153,46 | 158,60 | 153,40 | 156,24 | 1,87% | 515.376,00 |
| 15.12.2025 | 154,33 | 155,34 | 151,69 | 153,37 | -0,72% | 401.502,00 |
| 12.12.2025 | 153,97 | 157,30 | 153,66 | 154,49 | 0,84% | 832.368,00 |
| 11.12.2025 | 153,95 | 156,77 | 151,71 | 153,21 | 1,79% | 948.756,00 |
| 10.12.2025 | 143,37 | 151,54 | 142,38 | 150,51 | 5,44% | 578.419,00 |
| 09.12.2025 | 139,75 | 146,97 | 139,75 | 142,74 | 1,60% | 311.236,00 |
| 08.12.2025 | 142,04 | 144,70 | 140,05 | 140,49 | -0,57% | 401.394,00 |
| 05.12.2025 | 140,37 | 143,86 | 138,91 | 141,29 | -0,30% | 273.988,00 |
| 04.12.2025 | 142,38 | 144,11 | 139,58 | 141,71 | -1,52% | 361.640,00 |
| 03.12.2025 | 131,85 | 144,04 | 129,69 | 143,89 | 9,14% | 479.078,00 |
| 02.12.2025 | 132,99 | 133,85 | 131,16 | 131,84 | -0,83% | 229.395,00 |
| 01.12.2025 | 133,62 | 135,99 | 131,90 | 132,95 | -0,98% | 367.760,00 |
| 28.11.2025 | 137,23 | 138,48 | 133,54 | 134,27 | -2,19% | 143.629,00 |
| 26.11.2025 | 135,99 | 138,60 | 135,87 | 137,28 | 0,62% | 192.828,00 |
| 25.11.2025 | 135,00 | 138,34 | 132,79 | 136,44 | 2,23% | 231.051,00 |
| 24.11.2025 | 131,12 | 134,90 | 130,11 | 133,46 | 11,22% | 332.728,00 |
| 20.11.2025 | 123,79 | 124,36 | 119,23 | 120,00 | 0,22% | 539.680,00 |
| 19.11.2025 | 121,69 | 125,10 | 119,14 | 119,74 | -0,99% | 497.842,00 |
| 18.11.2025 | 127,58 | 127,58 | 120,78 | 120,94 | -5,66% | 542.090,00 |
| 17.11.2025 | 134,98 | 134,98 | 127,16 | 128,19 | -3,46% | 432.402,00 |
| 13.11.2025 | 140,18 | 140,48 | 132,56 | 132,78 | -4,79% | 615.739,00 |
| 12.11.2025 | 140,15 | 144,11 | 136,21 | 139,46 | -1,11% | 416.617,00 |
| 11.11.2025 | 140,00 | 145,02 | 138,34 | 141,03 | 0,38% | 420.336,00 |
| 10.11.2025 | 139,79 | 140,73 | 134,74 | 140,50 | 2,52% | 442.472,00 |
| 07.11.2025 | 132,88 | 137,66 | 131,08 | 137,05 | 0,75% | 500.935,00 |
| 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 |