5,420$
-1,54%
Echtzeit-Aktienkurs HERTZ GL. HOLD. INC. NEW
Bid:
Ask:
Aktienkurse zur HERTZ GL. HOLD. INC. NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,47 | 5,54 | 5,38 | 5,42 | -1,54% | 5.600.646,00 |
| 28.05.2026 | 5,25 | 5,63 | 5,15 | 5,51 | 4,76% | 6.116.577,00 |
| 27.05.2026 | 5,23 | 5,43 | 5,14 | 5,26 | 0,38% | 8.727.285,00 |
| 26.05.2026 | 5,44 | 5,70 | 5,19 | 5,24 | -1,23% | 7.401.547,00 |
| 22.05.2026 | 5,08 | 5,41 | 5,08 | 5,30 | 4,74% | 5.652.061,00 |
| 21.05.2026 | 4,88 | 5,19 | 4,80 | 5,06 | 3,90% | 5.450.774,00 |
| 20.05.2026 | 4,98 | 5,05 | 4,86 | 4,87 | -1,42% | 7.016.185,00 |
| 19.05.2026 | 5,21 | 5,27 | 4,91 | 4,94 | -5,18% | 8.788.905,00 |
| 18.05.2026 | 5,50 | 5,55 | 5,08 | 5,21 | -5,79% | 8.455.467,00 |
| 15.05.2026 | 5,61 | 5,70 | 5,50 | 5,53 | -5,23% | 6.158.350,00 |
| 14.05.2026 | 5,88 | 6,05 | 5,82 | 5,84 | -1,10% | 5.291.914,00 |
| 13.05.2026 | 5,67 | 6,12 | 5,62 | 5,90 | 2,34% | 9.349.482,00 |
| 12.05.2026 | 6,17 | 6,21 | 5,71 | 5,77 | -7,02% | 9.049.204,00 |
| 11.05.2026 | 5,96 | 6,46 | 5,90 | 6,20 | 2,48% | 9.966.591,00 |
| 08.05.2026 | 6,19 | 6,41 | 6,02 | 6,05 | -1,94% | 6.830.335,00 |
| 07.05.2026 | 6,16 | 6,52 | 5,69 | 6,17 | -4,78% | 13.431.171,00 |
| 06.05.2026 | 6,20 | 6,58 | 6,17 | 6,48 | 6,40% | 8.105.386,00 |
| 05.05.2026 | 5,77 | 6,31 | 5,75 | 6,09 | 5,00% | 6.864.457,00 |
| 04.05.2026 | 6,19 | 6,35 | 5,78 | 5,80 | -5,38% | 7.115.843,00 |
| 01.05.2026 | 6,25 | 6,35 | 5,84 | 6,13 | -3,62% | 13.363.584,00 |
| 30.04.2026 | 6,47 | 7,04 | 6,16 | 6,36 | 13,77% | 43.165.828,00 |
| 29.04.2026 | 5,44 | 5,72 | 5,37 | 5,59 | -2,78% | 10.000.099,00 |
| 28.04.2026 | 5,54 | 5,76 | 5,53 | 5,75 | 2,86% | 6.554.445,00 |
| 27.04.2026 | 5,71 | 5,87 | 5,55 | 5,59 | -2,10% | 10.588.249,00 |
| 24.04.2026 | 5,91 | 5,97 | 5,62 | 5,71 | -3,14% | 10.998.208,00 |
| 23.04.2026 | 6,42 | 6,49 | 5,66 | 5,90 | -10,61% | 16.592.330,00 |
| 22.04.2026 | 7,28 | 7,60 | 6,44 | 6,60 | -7,96% | 20.560.493,00 |
| 21.04.2026 | 7,92 | 7,94 | 6,91 | 7,17 | -8,26% | 34.672.302,00 |
| 20.04.2026 | 7,42 | 8,18 | 7,38 | 7,81 | 5,26% | 27.433.716,00 |
| 17.04.2026 | 6,89 | 7,76 | 6,67 | 7,42 | 6,44% | 21.988.247,00 |
| 16.04.2026 | 6,46 | 7,18 | 6,28 | 6,97 | 6,27% | 15.472.259,00 |
| 15.04.2026 | 6,84 | 6,88 | 6,22 | 6,56 | -6,15% | 16.909.629,00 |
| 14.04.2026 | 6,60 | 7,12 | 6,42 | 6,99 | 5,75% | 13.659.186,00 |
| 13.04.2026 | 6,21 | 6,74 | 6,06 | 6,61 | 4,59% | 12.345.277,00 |
| 10.04.2026 | 6,61 | 6,76 | 6,01 | 6,32 | -3,81% | 16.295.710,00 |
| 09.04.2026 | 5,97 | 6,69 | 5,96 | 6,57 | 10,05% | 16.837.450,00 |
| 08.04.2026 | 6,06 | 6,26 | 5,84 | 5,97 | 1,53% | 15.993.107,00 |
| 07.04.2026 | 5,30 | 5,96 | 5,28 | 5,88 | 10,73% | 23.688.368,00 |
| 06.04.2026 | 5,01 | 5,32 | 5,00 | 5,31 | 3,91% | 6.231.627,00 |
| 02.04.2026 | 5,05 | 5,19 | 4,91 | 5,11 | -1,35% | 8.124.179,00 |
| 01.04.2026 | 4,68 | 5,20 | 4,58 | 5,18 | 12,36% | 10.871.343,00 |
| 31.03.2026 | 4,55 | 4,73 | 4,41 | 4,61 | 2,90% | 7.225.204,00 |
| 30.03.2026 | 4,53 | 4,65 | 4,41 | 4,48 | -2,82% | 6.047.893,00 |
| 27.03.2026 | 4,44 | 4,74 | 4,43 | 4,61 | -3,35% | 6.498.987,00 |
| 26.03.2026 | 4,34 | 5,09 | 4,26 | 4,77 | 9,15% | 19.163.413,00 |
| 25.03.2026 | 4,35 | 4,38 | 4,21 | 4,37 | 3,07% | 4.595.519,00 |
| 24.03.2026 | 4,12 | 4,30 | 4,08 | 4,24 | 2,91% | 4.086.315,00 |
| 23.03.2026 | 4,01 | 4,28 | 3,99 | 4,12 | 4,30% | 4.995.472,00 |
| 20.03.2026 | 3,94 | 4,01 | 3,85 | 3,95 | -0,80% | 5.783.923,00 |
| 19.03.2026 | 4,14 | 4,22 | 3,78 | 3,98 | -4,74% | 8.197.589,00 |
| 18.03.2026 | 4,23 | 4,38 | 4,14 | 4,18 | -0,71% | 9.415.482,00 |
| 17.03.2026 | 4,00 | 4,29 | 4,00 | 4,21 | 6,05% | 4.565.299,00 |
| 16.03.2026 | 3,95 | 4,03 | 3,93 | 3,97 | 2,06% | 4.634.793,00 |
| 13.03.2026 | 3,94 | 3,99 | 3,82 | 3,89 | 0,26% | 4.008.434,00 |
| 12.03.2026 | 4,04 | 4,11 | 3,87 | 3,88 | -5,83% | 5.462.530,00 |
| 11.03.2026 | 4,04 | 4,16 | 4,00 | 4,12 | 2,62% | 3.290.609,00 |
| 10.03.2026 | 4,15 | 4,16 | 4,00 | 4,02 | -3,49% | 3.464.746,00 |
| 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 | 0,23% | 4.859.829,00 |
| 23.02.2026 | 4,59 | 4,59 | 4,29 | 4,44 | -4,72% | 7.622.040,00 |
| 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 |