213,450$
-0,97%
Echtzeit-Aktienkurs Herc Holdings Inc.
Bid:
Ask:
Aktienkurse zur Herc Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 216,40 | 216,40 | 211,74 | 213,45 | -0,97% | 257.975,00 |
| 19.11.2024 | 215,00 | 219,07 | 214,00 | 215,55 | -0,89% | 259.985,00 |
| 18.11.2024 | 217,98 | 220,60 | 216,02 | 217,49 | -0,08% | 183.179,00 |
| 15.11.2024 | 219,25 | 221,84 | 215,84 | 217,67 | 0,06% | 353.031,00 |
| 14.11.2024 | 223,24 | 224,08 | 217,16 | 217,54 | -2,08% | 374.250,00 |
| 13.11.2024 | 226,02 | 227,80 | 219,56 | 222,17 | -1,03% | 353.372,00 |
| 12.11.2024 | 227,25 | 231,00 | 223,90 | 224,48 | -1,37% | 318.548,00 |
| 11.11.2024 | 237,36 | 237,70 | 227,00 | 227,59 | -2,50% | 501.421,00 |
| 08.11.2024 | 233,24 | 235,71 | 231,49 | 233,43 | 0,15% | 200.518,00 |
| 07.11.2024 | 236,97 | 236,97 | 230,23 | 233,09 | -2,59% | 391.182,00 |
| 06.11.2024 | 233,97 | 246,88 | 230,87 | 239,28 | 11,27% | 1.082.395,00 |
| 05.11.2024 | 207,17 | 215,34 | 207,17 | 215,05 | 3,89% | 323.301,00 |
| 04.11.2024 | 208,67 | 214,25 | 206,71 | 207,00 | -1,51% | 421.682,00 |
| 01.11.2024 | 211,48 | 212,59 | 207,37 | 210,17 | 0,49% | 370.921,00 |
| 31.10.2024 | 211,47 | 212,73 | 209,07 | 209,14 | -0,58% | 236.611,00 |
| 30.10.2024 | 210,50 | 213,70 | 208,54 | 210,35 | -0,24% | 345.154,00 |
| 29.10.2024 | 212,45 | 214,50 | 209,13 | 210,86 | -1,74% | 392.895,00 |
| 28.10.2024 | 210,00 | 214,62 | 209,75 | 214,60 | 2,45% | 344.099,00 |
| 25.10.2024 | 210,20 | 211,63 | 206,35 | 209,47 | 0,11% | 409.481,00 |
| 24.10.2024 | 208,97 | 214,16 | 204,37 | 209,23 | -0,16% | 539.903,00 |
| 23.10.2024 | 201,00 | 210,93 | 199,18 | 209,56 | 5,52% | 1.251.724,00 |
| 22.10.2024 | 174,10 | 202,30 | 173,00 | 198,60 | 17,47% | 1.265.908,00 |
| 21.10.2024 | 172,16 | 172,56 | 167,49 | 169,07 | -1,73% | 397.026,00 |
| 18.10.2024 | 173,00 | 173,41 | 169,48 | 172,04 | -0,60% | 449.531,00 |
| 17.10.2024 | 173,80 | 173,80 | 171,46 | 173,08 | -0,50% | 299.216,00 |
| 16.10.2024 | 170,47 | 178,93 | 169,91 | 173,95 | 3,53% | 547.714,00 |
| 15.10.2024 | 167,93 | 171,61 | 167,66 | 168,02 | -0,83% | 260.967,00 |
| 14.10.2024 | 165,58 | 170,60 | 165,58 | 169,42 | 2,00% | 214.208,00 |
| 11.10.2024 | 164,66 | 167,60 | 163,97 | 166,10 | 1,45% | 208.205,00 |
| 10.10.2024 | 160,94 | 165,49 | 160,56 | 163,72 | 0,02% | 286.844,00 |
| 09.10.2024 | 160,94 | 164,58 | 160,46 | 163,69 | 1,04% | 255.008,00 |
| 08.10.2024 | 162,00 | 163,00 | 161,10 | 162,00 | 0,51% | 275.427,00 |
| 07.10.2024 | 158,49 | 161,90 | 157,41 | 161,18 | 0,73% | 169.710,00 |
| 04.10.2024 | 159,52 | 160,16 | 156,66 | 160,01 | 3,20% | 185.893,00 |
| 03.10.2024 | 156,15 | 157,49 | 154,40 | 155,05 | -1,19% | 182.156,00 |
| 02.10.2024 | 157,03 | 159,06 | 156,83 | 156,92 | -1,81% | 264.759,00 |
| 01.10.2024 | 159,25 | 161,00 | 157,00 | 159,82 | 0,24% | 174.943,00 |
| 30.09.2024 | 158,30 | 160,25 | 157,22 | 159,43 | -0,06% | 180.778,00 |
| 27.09.2024 | 158,40 | 161,87 | 157,85 | 159,53 | 1,85% | 159.258,00 |
| 26.09.2024 | 160,50 | 160,61 | 155,28 | 156,63 | -0,28% | 189.931,00 |
| 25.09.2024 | 159,25 | 160,07 | 156,80 | 157,07 | -0,85% | 158.708,00 |
| 24.09.2024 | 157,28 | 159,31 | 155,53 | 158,41 | 1,36% | 177.548,00 |
| 23.09.2024 | 155,92 | 158,47 | 154,93 | 156,29 | 0,59% | 162.168,00 |
| 20.09.2024 | 155,81 | 157,22 | 153,16 | 155,37 | -1,05% | 313.032,00 |
| 19.09.2024 | 156,98 | 158,31 | 152,81 | 157,02 | 3,64% | 186.081,00 |
| 18.09.2024 | 152,67 | 158,71 | 150,33 | 151,50 | -0,77% | 329.285,00 |
| 17.09.2024 | 145,28 | 152,96 | 144,38 | 152,67 | 6,63% | 377.496,00 |
| 16.09.2024 | 139,96 | 143,64 | 139,84 | 143,18 | 3,18% | 169.331,00 |
| 13.09.2024 | 136,17 | 140,30 | 135,05 | 138,77 | 3,73% | 182.761,00 |
| 12.09.2024 | 134,08 | 135,20 | 131,80 | 133,78 | 0,02% | 136.985,00 |
| 11.09.2024 | 132,92 | 134,16 | 128,23 | 133,75 | -0,51% | 172.653,00 |
| 10.09.2024 | 133,19 | 134,81 | 131,64 | 134,43 | 1,69% | 163.454,00 |
| 09.09.2024 | 133,23 | 134,43 | 131,85 | 132,19 | 0,09% | 173.698,00 |
| 06.09.2024 | 134,88 | 135,99 | 132,05 | 132,07 | -2,08% | 197.792,00 |
| 05.09.2024 | 138,30 | 138,30 | 132,17 | 134,88 | -1,81% | 196.883,00 |
| 04.09.2024 | 136,46 | 138,29 | 135,96 | 137,37 | -0,43% | 162.527,00 |
| 03.09.2024 | 143,84 | 145,03 | 137,65 | 137,97 | -5,74% | 249.713,00 |
| 30.08.2024 | 144,88 | 146,40 | 142,66 | 146,37 | 1,66% | 122.218,00 |
| 29.08.2024 | 142,51 | 145,23 | 139,67 | 143,98 | 2,48% | 155.295,00 |
| 28.08.2024 | 142,50 | 142,90 | 140,05 | 140,49 | -2,36% | 275.230,00 |
| 27.08.2024 | 145,73 | 145,73 | 143,27 | 143,88 | -1,71% | 215.672,00 |
| 26.08.2024 | 147,93 | 148,83 | 146,15 | 146,39 | 0,01% | 165.109,00 |
| 23.08.2024 | 138,11 | 147,11 | 138,11 | 146,38 | 5,96% | 202.564,00 |
| 22.08.2024 | 137,68 | 140,23 | 137,31 | 138,14 | 0,38% | 236.462,00 |
| 21.08.2024 | 137,88 | 138,66 | 136,63 | 137,62 | 0,92% | 190.657,00 |
| 20.08.2024 | 138,05 | 138,75 | 135,45 | 136,36 | -1,56% | 115.230,00 |
| 19.08.2024 | 135,68 | 138,91 | 134,91 | 138,52 | 2,42% | 172.850,00 |
| 16.08.2024 | 134,44 | 136,43 | 134,28 | 135,25 | 0,07% | 146.794,00 |
| 15.08.2024 | 136,67 | 137,75 | 134,90 | 135,15 | 2,02% | 435.184,00 |
| 14.08.2024 | 133,16 | 133,16 | 130,65 | 132,48 | 0,08% | 149.725,00 |
| 13.08.2024 | 130,84 | 133,69 | 129,20 | 132,37 | 1,82% | 149.353,00 |
| 12.08.2024 | 130,64 | 131,13 | 128,50 | 130,00 | -0,25% | 146.338,00 |
| 09.08.2024 | 132,08 | 133,23 | 129,98 | 130,33 | -1,74% | 134.099,00 |
| 08.08.2024 | 131,25 | 133,33 | 128,52 | 132,64 | 2,82% | 192.932,00 |
| 07.08.2024 | 138,32 | 139,62 | 128,31 | 129,00 | -4,94% | 203.488,00 |
| 06.08.2024 | 134,29 | 139,33 | 133,16 | 135,71 | 0,89% | 322.765,00 |
| 05.08.2024 | 125,57 | 134,97 | 125,11 | 134,51 | 0,01% | 357.143,00 |
| 02.08.2024 | 138,01 | 138,01 | 133,68 | 134,49 | -6,67% | 266.303,00 |
| 01.08.2024 | 155,87 | 156,90 | 143,19 | 144,10 | -7,53% | 376.594,00 |
| 31.07.2024 | 154,87 | 159,86 | 152,15 | 155,84 | 1,78% | 369.465,00 |
| 30.07.2024 | 151,90 | 154,18 | 151,50 | 153,11 | 0,01% | 242.503,00 |
| 29.07.2024 | 154,00 | 156,12 | 152,76 | 153,09 | -0,75% | 165.328,00 |
| 26.07.2024 | 158,25 | 160,68 | 153,70 | 154,24 | -0,74% | 301.339,00 |
| 25.07.2024 | 146,50 | 158,33 | 146,50 | 155,39 | 6,52% | 568.882,00 |
| 24.07.2024 | 151,83 | 154,20 | 144,99 | 145,88 | -4,84% | 392.823,00 |
| 23.07.2024 | 143,38 | 153,46 | 139,54 | 153,30 | 6,26% | 531.585,00 |
| 22.07.2024 | 145,77 | 147,13 | 142,94 | 144,27 | -0,27% | 729.893,00 |
| 19.07.2024 | 148,45 | 149,44 | 144,10 | 144,66 | -2,33% | 519.457,00 |
| 18.07.2024 | 151,25 | 156,43 | 148,08 | 148,11 | -2,08% | 276.669,00 |
| 17.07.2024 | 151,19 | 154,48 | 150,57 | 151,25 | -1,34% | 320.762,00 |
| 16.07.2024 | 145,38 | 153,54 | 143,96 | 153,31 | 6,87% | 367.931,00 |
| 15.07.2024 | 137,58 | 143,63 | 137,09 | 143,46 | 5,08% | 287.743,00 |
| 12.07.2024 | 134,76 | 138,57 | 133,73 | 136,52 | 2,86% | 271.655,00 |
| 11.07.2024 | 130,92 | 135,13 | 130,57 | 132,73 | 4,19% | 228.655,00 |
| 10.07.2024 | 126,03 | 127,42 | 125,50 | 127,39 | 1,89% | 159.946,00 |
| 09.07.2024 | 127,48 | 127,48 | 124,70 | 125,03 | -2,88% | 164.733,00 |
| 08.07.2024 | 128,11 | 129,03 | 127,52 | 128,74 | 1,83% | 190.360,00 |
| 05.07.2024 | 129,96 | 130,01 | 126,28 | 126,43 | -3,50% | 110.113,00 |
| 03.07.2024 | 132,41 | 132,70 | 130,43 | 131,01 | -0,15% | 71.773,00 |
| 02.07.2024 | 129,03 | 131,41 | 128,46 | 131,21 | 1,52% | 123.278,00 |