123,110$
-4,34%
Echtzeit-Aktienkurs Herc Holdings
Bid:
Ask:
Aktienkurse zur Herc Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 127,90 | 129,86 | 120,68 | 123,11 | -4,34% | 650.428,00 |
| 13.10.2026 | 127,10 | 129,60 | 125,09 | 128,70 | 1,16% | 391.646,00 |
| 12.10.2026 | 123,46 | 128,94 | 122,47 | 127,22 | 3,05% | 393.609,00 |
| 09.10.2026 | 125,14 | 125,15 | 121,85 | 123,46 | -0,32% | 471.837,00 |
| 08.10.2026 | 122,34 | 126,09 | 121,05 | 123,86 | -0,45% | 411.116,00 |
| 07.10.2026 | 133,66 | 133,66 | 123,13 | 124,42 | -7,65% | 655.484,00 |
| 06.10.2026 | 135,14 | 141,29 | 134,35 | 134,73 | -0,58% | 542.552,00 |
| 05.10.2026 | 140,05 | 140,88 | 134,95 | 135,51 | -2,07% | 547.566,00 |
| 02.10.2026 | 133,74 | 139,35 | 132,46 | 138,37 | 4,94% | 519.837,00 |
| 01.10.2026 | 125,00 | 132,44 | 120,39 | 131,86 | 5,66% | 897.160,00 |
| 30.09.2026 | 128,00 | 130,66 | 124,58 | 124,80 | -1,92% | 487.031,00 |
| 29.09.2026 | 134,46 | 137,31 | 124,88 | 127,24 | -4,97% | 886.331,00 |
| 28.09.2026 | 134,36 | 135,97 | 131,55 | 133,90 | -1,08% | 471.470,00 |
| 25.09.2026 | 130,51 | 139,44 | 130,05 | 135,36 | 3,38% | 581.621,00 |
| 24.09.2026 | 135,17 | 135,79 | 128,45 | 130,94 | -4,58% | 849.558,00 |
| 23.09.2026 | 142,26 | 143,14 | 137,09 | 137,23 | -4,75% | 565.307,00 |
| 22.09.2026 | 142,00 | 146,58 | 139,18 | 144,07 | 2,37% | 569.159,00 |
| 21.09.2026 | 136,46 | 141,69 | 133,90 | 140,74 | 4,05% | 642.474,00 |
| 18.09.2026 | 138,12 | 140,48 | 134,12 | 135,26 | -2,52% | 5.574.155,00 |
| 17.09.2026 | 145,90 | 146,97 | 138,69 | 138,76 | -2,77% | 742.388,00 |
| 16.09.2026 | 140,01 | 145,37 | 139,10 | 142,71 | 2,71% | 802.445,00 |
| 15.09.2026 | 140,03 | 141,94 | 137,70 | 138,95 | -1,05% | 704.876,00 |
| 14.09.2026 | 137,71 | 143,36 | 136,00 | 140,42 | -0,38% | 647.710,00 |
| 11.09.2026 | 143,83 | 145,68 | 140,00 | 140,96 | -0,76% | 626.138,00 |
| 10.09.2026 | 144,80 | 145,40 | 141,47 | 142,04 | -1,90% | 592.870,00 |
| 09.09.2026 | 146,98 | 153,82 | 143,69 | 144,79 | -1,01% | 657.896,00 |
| 08.09.2026 | 149,99 | 153,43 | 144,61 | 146,27 | 3,80% | 1.227.007,00 |
| 04.09.2026 | 136,25 | 142,52 | 136,09 | 140,92 | 1,43% | 449.490,00 |
| 03.09.2026 | 138,48 | 141,97 | 135,07 | 138,94 | 0,85% | 390.306,00 |
| 02.09.2026 | 140,37 | 143,60 | 137,03 | 137,77 | -2,33% | 475.871,00 |
| 01.09.2026 | 151,00 | 151,00 | 139,40 | 141,06 | -7,40% | 667.250,00 |
| 31.08.2026 | 151,07 | 153,66 | 147,31 | 152,34 | 1,16% | 411.012,00 |
| 28.08.2026 | 156,61 | 156,61 | 148,04 | 150,60 | -3,11% | 418.930,00 |
| 27.08.2026 | 154,63 | 157,77 | 152,55 | 155,43 | -0,52% | 411.091,00 |
| 26.08.2026 | 156,35 | 160,22 | 155,00 | 156,24 | 0,10% | 305.624,00 |
| 25.08.2026 | 164,35 | 168,00 | 155,18 | 156,09 | -1,21% | 393.489,00 |
| 24.08.2026 | 162,52 | 163,05 | 157,85 | 158,00 | -2,41% | 302.559,00 |
| 21.08.2026 | 167,02 | 167,04 | 158,13 | 161,90 | 0,15% | 289.570,00 |
| 20.08.2026 | 165,14 | 167,08 | 159,69 | 161,66 | -3,83% | 337.991,00 |
| 19.08.2026 | 167,00 | 169,88 | 164,97 | 168,10 | 0,77% | 302.912,00 |
| 18.08.2026 | 170,89 | 170,99 | 165,95 | 166,82 | -3,64% | 309.955,00 |
| 17.08.2026 | 175,75 | 176,00 | 171,13 | 173,12 | -0,22% | 295.288,00 |
| 14.08.2026 | 168,28 | 174,02 | 168,28 | 173,51 | 2,85% | 206.650,00 |
| 13.08.2026 | 169,48 | 171,00 | 165,56 | 168,71 | 0,10% | 264.318,00 |
| 12.08.2026 | 172,59 | 172,59 | 167,04 | 168,54 | -1,46% | 273.268,00 |
| 11.08.2026 | 165,02 | 175,99 | 165,02 | 171,03 | 0,75% | 285.721,00 |
| 10.08.2026 | 167,16 | 171,21 | 166,49 | 169,76 | 1,11% | 335.797,00 |
| 07.08.2026 | 169,29 | 172,21 | 164,22 | 167,90 | -0,14% | 275.559,00 |
| 06.08.2026 | 168,19 | 169,74 | 165,86 | 168,14 | -0,41% | 306.481,00 |
| 05.08.2026 | 171,49 | 172,97 | 168,02 | 168,83 | -1,15% | 580.160,00 |
| 04.08.2026 | 165,95 | 172,50 | 162,93 | 170,80 | 4,19% | 646.402,00 |
| 03.08.2026 | 152,39 | 164,08 | 147,06 | 163,93 | 9,18% | 655.127,00 |
| 31.07.2026 | 146,30 | 151,17 | 142,68 | 150,14 | 2,89% | 464.922,00 |
| 30.07.2026 | 148,00 | 149,73 | 143,15 | 145,92 | 2,03% | 523.063,00 |
| 29.07.2026 | 146,91 | 149,38 | 139,20 | 143,02 | -3,52% | 869.591,00 |
| 28.07.2026 | 162,55 | 167,50 | 144,53 | 148,24 | -7,35% | 1.248.908,00 |
| 27.07.2026 | 161,59 | 163,38 | 157,00 | 160,00 | -1,59% | 603.587,00 |
| 24.07.2026 | 162,14 | 164,65 | 159,47 | 162,59 | -0,40% | 401.651,00 |
| 23.07.2026 | 151,50 | 164,70 | 151,50 | 163,25 | 8,08% | 1.171.601,00 |
| 22.07.2026 | 146,96 | 152,43 | 145,92 | 151,04 | 2,10% | 347.568,00 |
| 21.07.2026 | 148,50 | 150,88 | 144,11 | 147,94 | 0,39% | 314.729,00 |
| 20.07.2026 | 151,71 | 152,18 | 147,21 | 147,36 | -1,41% | 344.379,00 |
| 17.07.2026 | 148,12 | 153,32 | 147,03 | 149,47 | -2,40% | 827.071,00 |
| 16.07.2026 | 148,48 | 155,90 | 146,85 | 153,14 | 2,82% | 383.260,00 |
| 15.07.2026 | 147,44 | 149,94 | 143,77 | 148,94 | 1,15% | 325.049,00 |
| 14.07.2026 | 150,66 | 151,75 | 144,67 | 147,24 | -0,32% | 543.581,00 |
| 13.07.2026 | 149,92 | 151,14 | 144,56 | 147,71 | -0,81% | 337.993,00 |
| 10.07.2026 | 146,44 | 152,95 | 145,91 | 148,91 | 2,80% | 494.872,00 |
| 09.07.2026 | 142,16 | 145,87 | 140,49 | 144,85 | 3,42% | 434.794,00 |
| 08.07.2026 | 132,71 | 140,33 | 131,71 | 140,06 | 5,62% | 575.229,00 |
| 07.07.2026 | 134,75 | 135,19 | 127,28 | 132,61 | -2,26% | 763.551,00 |
| 06.07.2026 | 134,79 | 137,22 | 133,58 | 135,68 | 0,57% | 329.803,00 |
| 02.07.2026 | 141,18 | 141,98 | 132,31 | 134,91 | -3,79% | 490.492,00 |
| 01.07.2026 | 143,00 | 145,27 | 140,14 | 140,23 | -2,17% | 381.345,00 |
| 30.06.2026 | 147,17 | 150,14 | 141,25 | 143,34 | -2,02% | 378.607,00 |
| 29.06.2026 | 148,99 | 151,22 | 143,91 | 146,29 | -3,29% | 441.735,00 |
| 26.06.2026 | 151,60 | 157,00 | 150,26 | 151,26 | -1,14% | 1.285.735,00 |
| 25.06.2026 | 145,84 | 156,54 | 145,08 | 153,00 | 6,82% | 1.012.112,00 |
| 24.06.2026 | 144,42 | 146,93 | 141,34 | 143,23 | -0,04% | 668.171,00 |
| 23.06.2026 | 149,75 | 150,46 | 143,28 | 143,29 | -6,61% | 602.564,00 |
| 22.06.2026 | 154,15 | 157,00 | 150,88 | 153,43 | -1,09% | 612.849,00 |
| 18.06.2026 | 149,00 | 157,65 | 147,47 | 155,12 | 6,91% | 919.032,00 |
| 17.06.2026 | 150,30 | 156,62 | 144,80 | 145,09 | -3,83% | 794.108,00 |
| 16.06.2026 | 152,45 | 155,95 | 150,63 | 150,87 | -0,45% | 456.525,00 |
| 15.06.2026 | 149,26 | 154,49 | 148,53 | 151,55 | 4,79% | 412.053,00 |
| 12.06.2026 | 144,65 | 148,43 | 141,57 | 144,62 | 1,48% | 487.196,00 |
| 11.06.2026 | 143,50 | 146,26 | 140,29 | 142,51 | 0,80% | 707.931,00 |
| 10.06.2026 | 149,23 | 153,98 | 141,38 | 141,38 | -5,68% | 668.992,00 |
| 09.06.2026 | 146,84 | 150,72 | 142,61 | 149,89 | 3,28% | 677.807,00 |
| 08.06.2026 | 136,85 | 146,75 | 135,20 | 145,13 | 6,18% | 679.445,00 |
| 05.06.2026 | 141,31 | 146,78 | 134,75 | 136,68 | -2,69% | 443.293,00 |
| 04.06.2026 | 134,00 | 142,00 | 133,77 | 140,46 | 6,43% | 651.702,00 |
| 03.06.2026 | 127,73 | 133,84 | 124,23 | 131,98 | 2,90% | 547.001,00 |
| 02.06.2026 | 129,77 | 134,90 | 127,92 | 128,26 | -1,15% | 337.699,00 |
| 01.06.2026 | 131,09 | 133,51 | 124,51 | 129,75 | -2,44% | 623.131,00 |
| 29.05.2026 | 135,44 | 139,50 | 132,91 | 133,00 | -3,05% | 358.337,00 |
| 28.05.2026 | 135,36 | 139,50 | 133,00 | 137,18 | -0,54% | 302.764,00 |
| 27.05.2026 | 137,75 | 140,74 | 136,01 | 137,93 | 1,62% | 264.181,00 |
| 26.05.2026 | 130,42 | 136,21 | 129,39 | 135,73 | 5,22% | 610.410,00 |
| 22.05.2026 | 130,20 | 131,00 | 127,66 | 129,00 | -0,46% | 706.652,00 |