4,160$
1,19%
Echtzeit-Aktienkurs HERTZ GL. HOLD. INC. NEW
Bid:
Ask:
Aktienkurse zur HERTZ GL. HOLD. INC. NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,97 | 4,17 | 3,89 | 4,16 | 1,19% | 7.890.098,00 |
| 06.03.2026 | 4,15 | 4,21 | 4,06 | 4,11 | -4,40% | 6.497.076,00 |
| 05.03.2026 | 4,30 | 4,45 | 4,20 | 4,30 | -1,04% | 4.564.753,00 |
| 04.03.2026 | 4,36 | 4,48 | 4,26 | 4,35 | 0,12% | 5.083.849,00 |
| 03.03.2026 | 4,21 | 4,39 | 4,16 | 4,34 | 0,35% | 4.463.122,00 |
| 02.03.2026 | 4,26 | 4,59 | 4,21 | 4,33 | -4,74% | 7.424.176,00 |
| 27.02.2026 | 4,42 | 4,67 | 4,35 | 4,54 | 0,89% | 9.425.676,00 |
| 26.02.2026 | 4,25 | 4,59 | 4,20 | 4,50 | 1,35% | 11.780.813,00 |
| 25.02.2026 | 4,46 | 4,54 | 4,31 | 4,44 | -0,22% | 7.726.708,00 |
| 24.02.2026 | 4,43 | 4,53 | 4,38 | 4,45 | -4,51% | 4.859.829,00 |
| 20.02.2026 | 4,65 | 4,76 | 4,44 | 4,66 | -0,43% | 7.844.624,00 |
| 19.02.2026 | 5,10 | 5,12 | 4,52 | 4,68 | -11,78% | 14.479.344,00 |
| 18.02.2026 | 5,02 | 5,32 | 5,00 | 5,31 | 7,83% | 5.658.765,00 |
| 17.02.2026 | 5,03 | 5,07 | 4,88 | 4,92 | -2,38% | 3.954.963,00 |
| 13.02.2026 | 5,25 | 5,26 | 5,00 | 5,04 | -1,95% | 4.161.303,00 |
| 12.02.2026 | 5,31 | 5,40 | 5,02 | 5,14 | -2,47% | 5.390.531,00 |
| 11.02.2026 | 5,20 | 5,37 | 5,15 | 5,27 | 1,35% | 5.170.097,00 |
| 10.02.2026 | 5,28 | 5,35 | 5,17 | 5,20 | -1,23% | 3.050.824,00 |
| 09.02.2026 | 5,30 | 5,36 | 5,15 | 5,27 | -0,47% | 3.463.074,00 |
| 06.02.2026 | 5,01 | 5,31 | 5,01 | 5,29 | 6,87% | 5.797.730,00 |
| 05.02.2026 | 5,15 | 5,22 | 4,87 | 4,95 | -5,17% | 6.126.049,00 |
| 04.02.2026 | 5,28 | 5,51 | 5,21 | 5,22 | 1,16% | 6.798.600,00 |
| 03.02.2026 | 5,00 | 5,19 | 4,93 | 5,16 | 3,99% | 5.519.370,00 |
| 02.02.2026 | 4,88 | 5,07 | 4,85 | 4,96 | 1,27% | 4.722.206,00 |
| 30.01.2026 | 5,01 | 5,08 | 4,84 | 4,90 | -3,73% | 6.907.318,00 |
| 29.01.2026 | 5,19 | 5,22 | 5,05 | 5,09 | -1,83% | 3.455.154,00 |
| 28.01.2026 | 5,39 | 5,41 | 5,12 | 5,19 | -2,17% | 3.530.886,00 |
| 27.01.2026 | 5,40 | 5,40 | 5,20 | 5,30 | -1,85% | 4.740.828,00 |
| 26.01.2026 | 5,51 | 5,51 | 5,31 | 5,40 | -4,76% | 5.228.186,00 |
| 22.01.2026 | 5,93 | 6,13 | 5,67 | 5,67 | -3,74% | 5.176.193,00 |
| 21.01.2026 | 5,45 | 5,95 | 5,45 | 5,89 | 9,28% | 8.347.713,00 |
| 20.01.2026 | 5,42 | 5,61 | 5,33 | 5,39 | -3,49% | 5.577.641,00 |
| 16.01.2026 | 5,58 | 5,66 | 5,44 | 5,59 | -0,09% | 5.075.222,00 |
| 15.01.2026 | 5,45 | 5,74 | 5,45 | 5,59 | 3,14% | 4.277.056,00 |
| 14.01.2026 | 5,31 | 5,48 | 5,22 | 5,42 | 1,88% | 4.921.781,00 |
| 13.01.2026 | 5,43 | 5,52 | 5,30 | 5,32 | -2,74% | 4.799.575,00 |
| 12.01.2026 | 5,71 | 5,71 | 5,39 | 5,47 | -3,36% | 5.654.762,00 |
| 09.01.2026 | 5,71 | 5,78 | 5,48 | 5,66 | 1,07% | 3.783.444,00 |
| 08.01.2026 | 5,61 | 5,82 | 5,59 | 5,60 | -0,18% | 5.255.894,00 |
| 07.01.2026 | 5,61 | 5,84 | 5,47 | 5,61 | -0,53% | 5.255.354,00 |
| 06.01.2026 | 5,27 | 5,69 | 5,27 | 5,64 | 7,74% | 7.865.249,00 |
| 05.01.2026 | 5,22 | 5,42 | 5,17 | 5,24 | 0,29% | 6.662.577,00 |
| 02.01.2026 | 5,18 | 5,38 | 5,17 | 5,22 | 1,56% | 5.771.434,00 |
| 31.12.2025 | 5,19 | 5,23 | 5,13 | 5,14 | -1,91% | 5.206.194,00 |
| 30.12.2025 | 5,27 | 5,28 | 5,16 | 5,24 | -0,76% | 3.625.990,00 |
| 29.12.2025 | 5,37 | 5,38 | 5,22 | 5,28 | -1,49% | 4.605.888,00 |
| 26.12.2025 | 5,26 | 5,38 | 5,13 | 5,36 | 0,56% | 4.941.862,00 |
| 24.12.2025 | 5,48 | 5,50 | 5,25 | 5,33 | -2,74% | 2.815.354,00 |
| 23.12.2025 | 5,68 | 5,73 | 5,40 | 5,48 | -4,53% | 6.245.038,00 |
| 22.12.2025 | 5,32 | 5,87 | 5,24 | 5,74 | 11,56% | 13.972.635,00 |
| 19.12.2025 | 5,08 | 5,23 | 5,02 | 5,15 | 1,68% | 9.297.512,00 |
| 18.12.2025 | 5,10 | 5,20 | 5,00 | 5,06 | 0,60% | 4.552.940,00 |
| 17.12.2025 | 5,10 | 5,15 | 5,00 | 5,03 | -1,28% | 3.084.976,00 |
| 16.12.2025 | 5,05 | 5,14 | 4,98 | 5,10 | 1,29% | 4.474.078,00 |
| 15.12.2025 | 5,21 | 5,22 | 5,03 | 5,03 | -2,33% | 4.688.809,00 |
| 12.12.2025 | 5,19 | 5,26 | 5,09 | 5,15 | -0,77% | 5.050.920,00 |
| 11.12.2025 | 5,50 | 5,50 | 5,18 | 5,19 | -5,46% | 5.205.635,00 |
| 10.12.2025 | 5,38 | 5,68 | 5,34 | 5,49 | 2,81% | 6.483.321,00 |
| 09.12.2025 | 5,09 | 5,53 | 5,08 | 5,34 | 4,81% | 7.813.442,00 |
| 08.12.2025 | 5,14 | 5,18 | 5,06 | 5,10 | 0,69% | 4.064.812,00 |
| 05.12.2025 | 5,12 | 5,39 | 5,05 | 5,06 | -1,56% | 7.203.601,00 |
| 04.12.2025 | 5,20 | 5,22 | 5,03 | 5,14 | -1,53% | 4.995.154,00 |
| 03.12.2025 | 5,17 | 5,27 | 5,08 | 5,22 | 1,75% | 4.560.215,00 |
| 02.12.2025 | 4,91 | 5,21 | 4,88 | 5,13 | 3,01% | 5.514.510,00 |
| 01.12.2025 | 5,13 | 5,13 | 4,93 | 4,98 | -4,96% | 8.900.190,00 |
| 28.11.2025 | 5,12 | 5,24 | 5,09 | 5,24 | 2,34% | 3.578.429,00 |
| 26.11.2025 | 5,18 | 5,27 | 5,11 | 5,12 | -2,66% | 5.395.753,00 |
| 25.11.2025 | 5,08 | 5,30 | 5,05 | 5,26 | 3,54% | 7.816.492,00 |
| 24.11.2025 | 5,13 | 5,13 | 4,91 | 5,08 | 4,74% | 9.770.313,00 |
| 20.11.2025 | 5,15 | 5,18 | 4,77 | 4,85 | -4,90% | 12.498.925,00 |
| 19.11.2025 | 5,21 | 5,28 | 5,03 | 5,10 | -2,49% | 10.539.064,00 |
| 18.11.2025 | 5,20 | 5,28 | 5,02 | 5,23 | -0,57% | 9.460.116,00 |
| 17.11.2025 | 5,59 | 5,59 | 5,19 | 5,26 | -13,34% | 13.701.169,00 |
| 13.11.2025 | 6,18 | 6,28 | 5,80 | 6,07 | -4,26% | 13.059.485,00 |
| 12.11.2025 | 6,43 | 6,85 | 6,27 | 6,34 | -0,63% | 13.911.908,00 |
| 11.11.2025 | 6,21 | 6,40 | 6,01 | 6,38 | 1,35% | 7.011.322,00 |
| 10.11.2025 | 6,78 | 6,94 | 6,25 | 6,30 | -4,33% | 10.502.436,00 |
| 07.11.2025 | 6,07 | 6,70 | 6,01 | 6,58 | 6,39% | 14.340.862,00 |
| 06.11.2025 | 6,64 | 6,84 | 6,11 | 6,19 | -7,34% | 14.950.702,00 |
| 05.11.2025 | 6,50 | 6,70 | 5,62 | 6,68 | -0,82% | 32.029.587,00 |
| 04.11.2025 | 5,74 | 7,15 | 5,60 | 6,73 | 36,23% | 128.825.036,00 |
| 03.11.2025 | 5,20 | 5,21 | 4,87 | 4,94 | -3,70% | 13.468.424,00 |
| 31.10.2025 | 5,01 | 5,14 | 4,79 | 5,13 | 2,81% | 10.323.188,00 |
| 30.10.2025 | 5,24 | 5,24 | 4,94 | 4,99 | -5,22% | 11.087.980,00 |
| 29.10.2025 | 5,26 | 5,46 | 5,18 | 5,27 | 3,03% | 11.864.859,00 |
| 28.10.2025 | 5,19 | 5,29 | 5,07 | 5,11 | -1,16% | 8.375.466,00 |
| 27.10.2025 | 5,27 | 5,47 | 5,11 | 5,17 | -0,19% | 8.672.646,00 |
| 24.10.2025 | 5,30 | 5,37 | 5,08 | 5,18 | -0,19% | 6.172.475,00 |
| 23.10.2025 | 4,87 | 5,20 | 4,86 | 5,19 | 4,85% | 8.490.323,00 |
| 22.10.2025 | 5,13 | 5,28 | 4,86 | 4,95 | -3,13% | 8.031.093,00 |
| 21.10.2025 | 4,88 | 5,30 | 4,71 | 5,11 | 2,00% | 12.447.977,00 |
| 20.10.2025 | 5,31 | 5,31 | 4,86 | 5,01 | -3,93% | 12.281.285,00 |
| 17.10.2025 | 5,78 | 5,78 | 5,20 | 5,22 | -9,78% | 10.058.855,00 |
| 16.10.2025 | 5,60 | 5,98 | 5,51 | 5,78 | 3,77% | 11.488.609,00 |
| 15.10.2025 | 5,59 | 5,66 | 5,43 | 5,57 | 0,91% | 9.071.817,00 |
| 14.10.2025 | 5,39 | 5,71 | 5,16 | 5,52 | 0,55% | 11.252.854,00 |
| 13.10.2025 | 5,65 | 5,72 | 5,36 | 5,49 | -1,79% | 6.013.393,00 |
| 10.10.2025 | 5,68 | 5,82 | 5,53 | 5,59 | -1,06% | 7.318.579,00 |
| 09.10.2025 | 5,84 | 5,88 | 5,64 | 5,65 | -2,42% | 5.437.988,00 |
| 08.10.2025 | 5,55 | 5,95 | 5,42 | 5,79 | 3,76% | 13.235.421,00 |