2,070$
-5,26%
Echtzeit-Aktienkurs Hertz Global Holdings
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,16 | 2,18 | 2,06 | 2,07 | -5,26% | 12.282.186,00 |
| 08.09.2026 | 2,30 | 2,31 | 2,17 | 2,19 | -5,00% | 11.382.507,00 |
| 04.09.2026 | 2,27 | 2,32 | 2,24 | 2,30 | 1,01% | 8.719.265,00 |
| 03.09.2026 | 2,31 | 2,36 | 2,17 | 2,28 | -1,21% | 13.771.450,00 |
| 02.09.2026 | 2,26 | 2,43 | 2,24 | 2,31 | 3,13% | 23.108.525,00 |
| 01.09.2026 | 2,25 | 2,26 | 2,16 | 2,24 | -1,54% | 15.071.420,00 |
| 31.08.2026 | 2,12 | 2,29 | 2,09 | 2,27 | 6,07% | 22.462.952,00 |
| 28.08.2026 | 2,04 | 2,21 | 2,01 | 2,14 | 4,65% | 19.462.349,00 |
| 27.08.2026 | 2,10 | 2,14 | 2,03 | 2,05 | -2,15% | 16.200.981,00 |
| 26.08.2026 | 2,23 | 2,28 | 2,09 | 2,09 | -6,49% | 14.859.767,00 |
| 25.08.2026 | 2,22 | 2,25 | 2,15 | 2,24 | 2,29% | 12.870.864,00 |
| 24.08.2026 | 2,25 | 2,35 | 2,18 | 2,19 | -2,67% | 18.155.476,00 |
| 21.08.2026 | 2,08 | 2,30 | 2,08 | 2,25 | 7,52% | 27.726.403,00 |
| 20.08.2026 | 2,13 | 2,15 | 2,02 | 2,09 | -3,33% | 17.719.158,00 |
| 19.08.2026 | 2,08 | 2,21 | 2,02 | 2,16 | 3,85% | 23.967.174,00 |
| 18.08.2026 | 2,12 | 2,14 | 2,04 | 2,08 | -3,70% | 18.485.131,00 |
| 17.08.2026 | 2,21 | 2,29 | 2,13 | 2,16 | -3,36% | 25.669.346,00 |
| 14.08.2026 | 2,44 | 2,47 | 2,21 | 2,24 | -4,69% | 36.457.848,00 |
| 13.08.2026 | 2,68 | 2,95 | 2,27 | 2,35 | -16,25% | 114.088.384,00 |
| 12.08.2026 | 2,48 | 2,86 | 2,38 | 2,80 | 14,38% | 76.400.369,00 |
| 11.08.2026 | 2,11 | 2,74 | 2,10 | 2,45 | 15,74% | 112.574.054,00 |
| 10.08.2026 | 2,15 | 2,58 | 2,04 | 2,12 | -6,62% | 70.190.137,00 |
| 07.08.2026 | 2,44 | 2,49 | 2,13 | 2,27 | 12,41% | 223.483.062,00 |
| 06.08.2026 | 1,82 | 2,19 | 1,63 | 2,02 | 29,17% | 129.342.355,00 |
| 05.08.2026 | 1,50 | 1,57 | 1,45 | 1,56 | 3,31% | 25.897.201,00 |
| 04.08.2026 | 1,58 | 1,59 | 1,49 | 1,51 | -1,31% | 39.680.706,00 |
| 03.08.2026 | 1,56 | 1,59 | 1,48 | 1,53 | -3,47% | 25.570.132,00 |
| 31.07.2026 | 1,67 | 1,68 | 1,55 | 1,59 | -4,23% | 23.687.889,00 |
| 30.07.2026 | 1,69 | 1,71 | 1,63 | 1,66 | -0,90% | 8.920.651,00 |
| 29.07.2026 | 1,76 | 1,76 | 1,56 | 1,67 | -5,38% | 24.982.053,00 |
| 28.07.2026 | 1,89 | 2,03 | 1,76 | 1,77 | -11,75% | 19.313.654,00 |
| 27.07.2026 | 1,80 | 2,02 | 1,80 | 2,00 | 9,89% | 17.967.840,00 |
| 24.07.2026 | 1,90 | 1,90 | 1,78 | 1,82 | -4,21% | 12.052.419,00 |
| 23.07.2026 | 1,90 | 2,04 | 1,88 | 1,90 | -1,04% | 17.659.678,00 |
| 22.07.2026 | 1,86 | 2,05 | 1,85 | 1,92 | 3,23% | 18.229.473,00 |
| 21.07.2026 | 1,77 | 1,86 | 1,71 | 1,86 | 5,68% | 12.949.147,00 |
| 20.07.2026 | 1,80 | 1,81 | 1,74 | 1,76 | -2,22% | 18.379.228,00 |
| 17.07.2026 | 1,86 | 1,90 | 1,76 | 1,80 | -4,76% | 17.940.269,00 |
| 16.07.2026 | 1,90 | 1,97 | 1,84 | 1,89 | -0,53% | 11.008.822,00 |
| 15.07.2026 | 1,86 | 1,98 | 1,84 | 1,90 | 3,26% | 12.813.701,00 |
| 14.07.2026 | 1,84 | 1,88 | 1,75 | 1,84 | 0,00% | 16.418.404,00 |
| 13.07.2026 | 2,05 | 2,06 | 1,83 | 1,84 | -10,24% | 26.373.597,00 |
| 10.07.2026 | 2,17 | 2,20 | 2,03 | 2,05 | -5,53% | 13.488.748,00 |
| 09.07.2026 | 2,00 | 2,19 | 1,96 | 2,17 | 10,15% | 38.726.487,00 |
| 08.07.2026 | 2,06 | 2,06 | 1,93 | 1,97 | -5,74% | 25.035.931,00 |
| 07.07.2026 | 2,07 | 2,24 | 2,05 | 2,09 | 1,95% | 22.747.124,00 |
| 06.07.2026 | 2,20 | 2,24 | 2,03 | 2,05 | -3,30% | 19.844.592,00 |
| 02.07.2026 | 2,20 | 2,26 | 2,09 | 2,12 | -3,64% | 28.157.283,00 |
| 01.07.2026 | 2,24 | 2,30 | 2,13 | 2,20 | -2,87% | 42.143.072,00 |
| 30.06.2026 | 2,32 | 2,35 | 2,14 | 2,27 | -1,52% | 42.670.330,00 |
| 29.06.2026 | 2,70 | 2,70 | 2,26 | 2,30 | -12,71% | 52.941.821,00 |
| 26.06.2026 | 2,65 | 2,73 | 2,57 | 2,64 | -1,50% | 36.846.681,00 |
| 25.06.2026 | 2,91 | 2,94 | 2,51 | 2,68 | -10,83% | 92.170.113,00 |
| 24.06.2026 | 3,96 | 3,98 | 2,95 | 3,00 | -40,71% | 98.369.878,00 |
| 23.06.2026 | 5,02 | 5,24 | 5,02 | 5,06 | -1,17% | 4.870.878,00 |
| 22.06.2026 | 5,02 | 5,19 | 5,00 | 5,12 | 1,39% | 3.898.356,00 |
| 18.06.2026 | 4,87 | 5,06 | 4,86 | 5,05 | 4,55% | 8.064.664,00 |
| 17.06.2026 | 5,00 | 5,00 | 4,75 | 4,83 | -3,40% | 6.485.924,00 |
| 16.06.2026 | 5,12 | 5,21 | 4,98 | 5,00 | -2,44% | 5.305.253,00 |
| 15.06.2026 | 5,26 | 5,34 | 5,10 | 5,13 | -0,10% | 5.674.696,00 |
| 12.06.2026 | 5,12 | 5,16 | 5,00 | 5,13 | 1,58% | 4.163.732,00 |
| 11.06.2026 | 5,00 | 5,10 | 4,92 | 5,05 | 1,41% | 3.786.657,00 |
| 10.06.2026 | 5,19 | 5,26 | 4,93 | 4,98 | -6,04% | 5.391.047,00 |
| 09.06.2026 | 5,14 | 5,42 | 5,11 | 5,30 | 4,13% | 8.101.597,00 |
| 08.06.2026 | 5,15 | 5,38 | 5,06 | 5,09 | 0,00% | 7.073.265,00 |
| 05.06.2026 | 5,05 | 5,24 | 5,03 | 5,09 | -0,20% | 4.410.010,00 |
| 04.06.2026 | 5,16 | 5,30 | 5,08 | 5,10 | -1,26% | 4.124.916,00 |
| 03.06.2026 | 5,14 | 5,22 | 5,02 | 5,17 | -1,05% | 3.680.178,00 |
| 02.06.2026 | 5,11 | 5,25 | 5,06 | 5,22 | 0,87% | 5.879.628,00 |
| 01.06.2026 | 5,28 | 5,35 | 5,11 | 5,18 | -4,52% | 5.629.221,00 |
| 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 |