7,290$
1,67%
Echtzeit-Aktienkurs HERTZ GL. HOLD. INC. NEW
Bid:
Ask:
Aktienkurse zur HERTZ GL. HOLD. INC. NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,27 | 7,57 | 7,12 | 7,29 | 1,67% | 4.970.392,00 |
| 02.07.2025 | 7,19 | 7,52 | 7,08 | 7,17 | 1,56% | 6.081.252,00 |
| 01.07.2025 | 6,80 | 7,17 | 6,69 | 7,06 | 3,22% | 6.235.313,00 |
| 30.06.2025 | 7,18 | 7,20 | 6,60 | 6,84 | -3,46% | 6.653.247,00 |
| 27.06.2025 | 7,55 | 7,57 | 6,91 | 7,09 | -6,28% | 11.954.275,00 |
| 26.06.2025 | 7,41 | 8,03 | 7,29 | 7,56 | 3,28% | 10.999.414,00 |
| 25.06.2025 | 7,34 | 7,49 | 7,08 | 7,32 | -0,27% | 8.261.605,00 |
| 24.06.2025 | 6,63 | 7,41 | 6,50 | 7,34 | 14,33% | 12.918.709,00 |
| 23.06.2025 | 6,05 | 6,52 | 5,95 | 6,42 | 4,14% | 7.486.266,00 |
| 20.06.2025 | 6,05 | 6,44 | 5,92 | 6,17 | 4,85% | 11.524.975,00 |
| 18.06.2025 | 5,88 | 5,98 | 5,74 | 5,88 | 0,86% | 4.394.039,00 |
| 17.06.2025 | 5,82 | 5,87 | 5,72 | 5,83 | -1,52% | 4.088.175,00 |
| 16.06.2025 | 5,87 | 6,02 | 5,77 | 5,92 | 0,85% | 4.650.673,00 |
| 13.06.2025 | 5,94 | 6,05 | 5,81 | 5,87 | -3,61% | 3.796.216,00 |
| 12.06.2025 | 6,35 | 6,35 | 5,97 | 6,09 | -4,25% | 4.149.546,00 |
| 11.06.2025 | 6,20 | 6,40 | 6,06 | 6,36 | 3,25% | 4.734.879,00 |
| 10.06.2025 | 6,28 | 6,85 | 6,13 | 6,16 | -2,38% | 7.973.424,00 |
| 09.06.2025 | 6,12 | 6,51 | 6,10 | 6,31 | 4,13% | 5.708.489,00 |
| 06.06.2025 | 5,97 | 6,14 | 5,86 | 6,06 | 1,25% | 4.774.183,00 |
| 05.06.2025 | 6,10 | 6,22 | 5,95 | 5,99 | -1,40% | 3.999.413,00 |
| 04.06.2025 | 6,13 | 6,16 | 5,94 | 6,07 | -1,78% | 6.314.245,00 |
| 03.06.2025 | 6,64 | 6,64 | 6,15 | 6,18 | -3,59% | 5.865.023,00 |
| 02.06.2025 | 6,55 | 6,55 | 6,11 | 6,41 | -2,14% | 6.860.188,00 |
| 30.05.2025 | 6,67 | 6,82 | 6,54 | 6,55 | -2,24% | 4.576.351,00 |
| 29.05.2025 | 7,07 | 7,17 | 6,60 | 6,70 | -4,83% | 6.252.198,00 |
| 28.05.2025 | 7,24 | 7,52 | 6,98 | 7,04 | -3,83% | 9.549.185,00 |
| 27.05.2025 | 7,19 | 7,62 | 6,90 | 7,32 | 3,83% | 10.482.283,00 |
| 23.05.2025 | 7,06 | 7,40 | 6,74 | 7,05 | -2,89% | 13.321.613,00 |
| 22.05.2025 | 6,31 | 7,35 | 6,26 | 7,26 | 16,16% | 17.093.847,00 |
| 21.05.2025 | 6,46 | 6,51 | 6,12 | 6,25 | -3,40% | 8.323.668,00 |
| 20.05.2025 | 6,65 | 6,69 | 6,35 | 6,47 | -3,58% | 6.640.431,00 |
| 19.05.2025 | 6,50 | 6,71 | 6,27 | 6,71 | 0,75% | 8.380.965,00 |
| 16.05.2025 | 6,33 | 6,85 | 6,28 | 6,66 | 5,55% | 10.450.516,00 |
| 15.05.2025 | 5,73 | 6,59 | 5,62 | 6,31 | 7,86% | 18.321.901,00 |
| 14.05.2025 | 5,71 | 6,03 | 5,56 | 5,85 | 1,47% | 12.597.374,00 |
| 13.05.2025 | 6,22 | 6,27 | 5,51 | 5,77 | -16,93% | 28.587.338,00 |
| 12.05.2025 | 6,87 | 7,04 | 6,63 | 6,94 | 3,27% | 14.191.464,00 |
| 09.05.2025 | 6,23 | 6,81 | 6,19 | 6,72 | 7,69% | 14.128.702,00 |
| 08.05.2025 | 6,35 | 6,39 | 5,82 | 6,24 | 0,48% | 10.237.745,00 |
| 07.05.2025 | 6,32 | 6,58 | 6,02 | 6,21 | 1,14% | 14.383.094,00 |
| 06.05.2025 | 6,16 | 6,23 | 5,95 | 6,14 | -0,97% | 8.430.238,00 |
| 05.05.2025 | 6,60 | 6,64 | 6,14 | 6,20 | -7,19% | 9.852.065,00 |
| 02.05.2025 | 6,78 | 7,17 | 6,65 | 6,68 | -2,48% | 8.632.182,00 |
| 01.05.2025 | 6,92 | 7,19 | 6,78 | 6,85 | 0,59% | 7.794.675,00 |
| 30.04.2025 | 7,10 | 7,11 | 6,46 | 6,81 | -7,35% | 16.414.093,00 |
| 29.04.2025 | 8,41 | 8,43 | 7,20 | 7,35 | -13,63% | 17.363.237,00 |
| 28.04.2025 | 8,31 | 8,64 | 8,07 | 8,51 | 2,53% | 15.598.282,00 |
| 25.04.2025 | 8,52 | 8,63 | 8,03 | 8,30 | -4,05% | 16.863.266,00 |
| 24.04.2025 | 8,51 | 9,35 | 8,38 | 8,65 | 2,06% | 28.672.299,00 |
| 23.04.2025 | 8,76 | 8,95 | 8,23 | 8,48 | -0,53% | 26.665.355,00 |
| 22.04.2025 | 7,57 | 9,39 | 7,57 | 8,52 | 8,81% | 68.860.861,00 |
| 21.04.2025 | 7,33 | 8,10 | 6,61 | 7,83 | -4,98% | 59.550.898,00 |
| 17.04.2025 | 7,43 | 8,74 | 6,68 | 8,24 | 44,31% | 266.908.117,00 |
| 16.04.2025 | 4,36 | 5,77 | 4,06 | 5,71 | 56,44% | 63.570.076,00 |
| 15.04.2025 | 4,00 | 4,04 | 3,61 | 3,65 | -9,09% | 6.523.626,00 |
| 14.04.2025 | 3,98 | 4,06 | 3,89 | 4,02 | 3,21% | 4.748.644,00 |
| 11.04.2025 | 4,02 | 4,05 | 3,72 | 3,89 | -6,04% | 8.462.771,00 |
| 10.04.2025 | 4,09 | 4,15 | 3,88 | 4,14 | -2,82% | 8.507.486,00 |
| 09.04.2025 | 3,64 | 4,30 | 3,60 | 4,26 | 16,08% | 8.536.705,00 |
| 08.04.2025 | 4,07 | 4,09 | 3,59 | 3,67 | -6,85% | 10.205.934,00 |
| 07.04.2025 | 3,50 | 4,07 | 3,50 | 3,94 | 6,34% | 11.107.423,00 |
| 04.04.2025 | 3,62 | 3,79 | 3,50 | 3,71 | -2,63% | 12.457.546,00 |
| 03.04.2025 | 3,92 | 4,03 | 3,75 | 3,81 | -6,05% | 8.352.616,00 |
| 02.04.2025 | 3,61 | 4,06 | 3,61 | 4,05 | 8,87% | 6.293.883,00 |
| 01.04.2025 | 3,87 | 3,89 | 3,56 | 3,72 | -5,58% | 10.408.278,00 |
| 31.03.2025 | 4,08 | 4,18 | 3,89 | 3,94 | -5,29% | 10.093.613,00 |
| 28.03.2025 | 4,21 | 4,27 | 3,92 | 4,16 | -1,65% | 14.890.043,00 |
| 27.03.2025 | 3,50 | 4,39 | 3,50 | 4,23 | 22,61% | 30.801.138,00 |
| 26.03.2025 | 3,35 | 3,47 | 3,27 | 3,45 | 4,55% | 6.240.164,00 |
| 25.03.2025 | 3,44 | 3,51 | 3,30 | 3,30 | -4,07% | 7.578.919,00 |
| 24.03.2025 | 3,51 | 3,52 | 3,39 | 3,44 | -0,72% | 7.925.363,00 |
| 21.03.2025 | 3,36 | 3,57 | 3,26 | 3,47 | 3,43% | 17.412.228,00 |
| 20.03.2025 | 3,65 | 3,67 | 3,28 | 3,35 | -8,22% | 12.374.109,00 |
| 19.03.2025 | 3,52 | 3,70 | 3,46 | 3,65 | 4,89% | 21.596.121,00 |
| 18.03.2025 | 3,58 | 3,60 | 3,41 | 3,48 | -7,81% | 9.433.381,00 |
| 17.03.2025 | 3,81 | 3,92 | 3,73 | 3,78 | -0,92% | 5.157.270,00 |
| 14.03.2025 | 3,42 | 3,82 | 3,40 | 3,81 | 13,06% | 5.276.796,00 |
| 13.03.2025 | 3,83 | 3,84 | 3,35 | 3,37 | -11,55% | 9.801.008,00 |
| 12.03.2025 | 3,80 | 3,84 | 3,64 | 3,81 | 1,33% | 6.355.618,00 |
| 11.03.2025 | 3,95 | 4,01 | 3,65 | 3,76 | -7,62% | 9.279.854,00 |
| 10.03.2025 | 4,14 | 4,26 | 3,99 | 4,07 | -2,40% | 4.468.096,00 |
| 07.03.2025 | 4,10 | 4,20 | 4,02 | 4,17 | 1,21% | 2.852.736,00 |
| 06.03.2025 | 4,26 | 4,29 | 4,09 | 4,12 | -4,19% | 3.337.564,00 |
| 05.03.2025 | 4,28 | 4,36 | 4,19 | 4,30 | 0,94% | 3.826.384,00 |
| 04.03.2025 | 3,95 | 4,30 | 3,83 | 4,26 | 5,58% | 6.146.685,00 |
| 03.03.2025 | 4,25 | 4,26 | 3,98 | 4,04 | -3,12% | 3.682.291,00 |
| 28.02.2025 | 4,20 | 4,25 | 4,05 | 4,17 | -0,36% | 3.329.403,00 |
| 27.02.2025 | 4,11 | 4,28 | 4,10 | 4,18 | 1,70% | 5.168.743,00 |
| 26.02.2025 | 4,28 | 4,46 | 4,01 | 4,11 | -3,41% | 5.220.665,00 |
| 25.02.2025 | 4,20 | 4,29 | 4,04 | 4,26 | 0,35% | 4.220.054,00 |
| 24.02.2025 | 4,22 | 4,30 | 4,11 | 4,24 | 1,44% | 4.900.308,00 |
| 21.02.2025 | 4,55 | 4,57 | 4,16 | 4,18 | -7,11% | 5.007.866,00 |
| 20.02.2025 | 4,51 | 4,65 | 4,46 | 4,50 | 0,00% | 3.113.433,00 |
| 19.02.2025 | 4,48 | 4,62 | 4,35 | 4,50 | 0,22% | 4.122.091,00 |
| 18.02.2025 | 4,00 | 4,56 | 4,00 | 4,49 | 11,00% | 7.378.538,00 |
| 14.02.2025 | 3,92 | 4,12 | 3,86 | 4,05 | 3,72% | 5.110.958,00 |
| 13.02.2025 | 3,65 | 4,20 | 3,65 | 3,90 | -8,45% | 10.296.103,00 |
| 12.02.2025 | 4,32 | 4,38 | 4,13 | 4,26 | -4,27% | 5.594.091,00 |
| 11.02.2025 | 4,37 | 4,74 | 4,35 | 4,45 | -0,22% | 4.105.632,00 |
| 10.02.2025 | 4,31 | 4,54 | 4,23 | 4,46 | 3,72% | 4.664.185,00 |