156,059$
0,33%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 145,51 | 159,07 | 144,54 | 155,49 | 4,02% | 815.988,00 |
| 13.10.2025 | 148,20 | 150,77 | 144,14 | 149,48 | 1,69% | 400.436,00 |
| 10.10.2025 | 147,02 | 148,72 | 144,00 | 146,99 | 0,08% | 848.568,00 |
| 09.10.2025 | 147,70 | 149,18 | 146,00 | 146,87 | 0,38% | 575.544,00 |
| 08.10.2025 | 149,06 | 149,44 | 144,12 | 146,32 | -1,94% | 787.725,00 |
| 07.10.2025 | 148,80 | 151,22 | 146,21 | 149,22 | 0,55% | 796.512,00 |
| 06.10.2025 | 155,08 | 155,08 | 145,34 | 148,41 | -7,97% | 1.119.310,00 |
| 03.10.2025 | 160,74 | 161,26 | 160,74 | 161,26 | 0,97% | - |
| 02.10.2025 | 160,69 | 162,26 | 156,62 | 159,71 | 0,44% | 495.320,00 |
| 01.10.2025 | 160,35 | 165,73 | 158,84 | 159,01 | -1,05% | 574.382,00 |
| 30.09.2025 | 161,60 | 162,63 | 158,64 | 160,70 | -0,52% | 587.944,00 |
| 29.09.2025 | 161,44 | 162,25 | 158,21 | 161,53 | 0,16% | 878.834,00 |
| 26.09.2025 | 163,28 | 163,28 | 159,50 | 161,27 | -1,23% | 978.154,00 |
| 25.09.2025 | 161,52 | 167,69 | 159,20 | 163,28 | 0,99% | 787.618,00 |
| 24.09.2025 | 160,63 | 162,13 | 158,67 | 161,68 | 1,44% | 1.130.012,00 |
| 23.09.2025 | 158,49 | 162,54 | 157,85 | 159,38 | 1,05% | 739.661,00 |
| 22.09.2025 | 156,70 | 160,15 | 153,58 | 157,73 | 0,04% | 688.601,00 |
| 19.09.2025 | 156,24 | 161,15 | 153,75 | 157,66 | 1,19% | 2.030.036,00 |
| 18.09.2025 | 154,48 | 159,44 | 153,00 | 155,80 | 1,71% | 592.840,00 |
| 17.09.2025 | 155,80 | 158,80 | 152,35 | 153,18 | -1,31% | 634.818,00 |
| 16.09.2025 | 153,46 | 155,40 | 151,97 | 155,21 | 1,88% | 754.426,00 |
| 15.09.2025 | 156,12 | 157,07 | 152,12 | 152,35 | -2,04% | 644.706,00 |
| 12.09.2025 | 157,04 | 158,57 | 154,50 | 155,53 | -0,96% | 583.568,00 |
| 11.09.2025 | 155,30 | 159,26 | 154,13 | 157,03 | 0,80% | 473.025,00 |
| 10.09.2025 | 157,58 | 159,17 | 155,45 | 155,78 | -1,35% | 513.469,00 |
| 09.09.2025 | 159,91 | 159,91 | 156,51 | 157,91 | -0,39% | 524.755,00 |
| 08.09.2025 | 157,01 | 160,39 | 155,62 | 158,53 | 1,44% | 434.406,00 |
| 05.09.2025 | 158,17 | 160,04 | 155,65 | 156,28 | -0,16% | 494.519,00 |
| 04.09.2025 | 157,04 | 158,69 | 152,16 | 156,53 | -0,36% | 1.271.019,00 |
| 03.09.2025 | 161,14 | 162,99 | 156,09 | 157,09 | -2,55% | 907.361,00 |
| 02.09.2025 | 153,30 | 161,91 | 153,30 | 161,20 | 1,88% | 673.886,00 |
| 29.08.2025 | 159,02 | 160,00 | 156,33 | 158,23 | -0,20% | 521.761,00 |
| 28.08.2025 | 158,83 | 159,42 | 156,01 | 158,54 | 1,01% | 494.875,00 |
| 27.08.2025 | 152,07 | 157,17 | 152,07 | 156,95 | 2,43% | 699.358,00 |
| 26.08.2025 | 153,68 | 155,02 | 149,95 | 153,23 | 0,04% | 894.343,00 |
| 25.08.2025 | 155,12 | 155,61 | 152,19 | 153,17 | -1,49% | 1.249.015,00 |
| 22.08.2025 | 151,37 | 159,86 | 151,37 | 155,49 | 3,46% | 1.290.462,00 |
| 21.08.2025 | 146,14 | 151,83 | 144,72 | 150,29 | 1,59% | 1.331.013,00 |
| 20.08.2025 | 146,35 | 151,90 | 145,98 | 147,94 | -5,54% | 2.002.046,00 |
| 19.08.2025 | 158,73 | 159,46 | 154,03 | 156,62 | -1,35% | 987.317,00 |
| 18.08.2025 | 156,10 | 167,07 | 156,10 | 158,76 | 2,01% | 1.191.856,00 |
| 15.08.2025 | 157,69 | 158,79 | 155,11 | 155,63 | -1,70% | 496.334,00 |
| 14.08.2025 | 160,18 | 161,63 | 157,19 | 158,32 | -1,82% | 586.720,00 |
| 13.08.2025 | 159,76 | 162,37 | 157,48 | 161,25 | 0,88% | 643.326,00 |
| 12.08.2025 | 156,84 | 159,95 | 154,77 | 159,85 | 4,42% | 642.896,00 |
| 11.08.2025 | 154,26 | 155,12 | 151,01 | 153,08 | -0,41% | 1.081.915,00 |
| 08.08.2025 | 157,96 | 158,22 | 153,56 | 153,71 | -1,94% | 888.346,00 |
| 07.08.2025 | 159,37 | 159,37 | 153,73 | 156,75 | 0,07% | 975.041,00 |
| 06.08.2025 | 159,21 | 159,21 | 155,20 | 156,64 | -1,61% | 1.022.866,00 |
| 05.08.2025 | 161,74 | 162,16 | 157,33 | 159,21 | -0,78% | 1.678.988,00 |
| 04.08.2025 | 165,25 | 165,65 | 158,49 | 160,46 | -2,20% | 1.990.796,00 |
| 01.08.2025 | 163,43 | 166,68 | 159,65 | 164,07 | -3,71% | 1.787.812,00 |
| 31.07.2025 | 168,99 | 173,40 | 165,50 | 170,39 | -1,20% | 1.599.131,00 |
| 30.07.2025 | 183,62 | 183,62 | 167,65 | 172,46 | -15,23% | 2.988.731,00 |
| 29.07.2025 | 212,77 | 212,81 | 200,39 | 203,44 | -1,26% | 1.341.143,00 |
| 28.07.2025 | 206,65 | 207,09 | 203,00 | 206,04 | -0,36% | 1.085.259,00 |
| 25.07.2025 | 211,14 | 211,14 | 204,64 | 206,79 | -0,37% | 1.028.386,00 |
| 24.07.2025 | 206,94 | 212,09 | 206,53 | 207,55 | 0,03% | 976.942,00 |
| 23.07.2025 | 197,76 | 209,29 | 192,72 | 207,49 | 3,87% | 1.369.328,00 |
| 22.07.2025 | 189,99 | 200,41 | 189,40 | 199,75 | 5,09% | 1.187.476,00 |
| 21.07.2025 | 194,93 | 195,10 | 189,03 | 190,08 | -1,25% | 1.176.428,00 |
| 18.07.2025 | 198,00 | 198,00 | 189,61 | 192,48 | -1,84% | 597.001,00 |
| 17.07.2025 | 193,25 | 198,52 | 191,77 | 196,09 | 2,27% | 650.751,00 |
| 16.07.2025 | 194,86 | 197,99 | 190,55 | 191,73 | -0,44% | 619.464,00 |
| 15.07.2025 | 195,99 | 197,73 | 192,13 | 192,58 | -1,17% | 530.384,00 |
| 14.07.2025 | 190,96 | 196,36 | 188,56 | 194,86 | 1,82% | 1.420.857,00 |
| 11.07.2025 | 188,71 | 194,80 | 187,00 | 191,38 | 1,16% | 1.084.951,00 |
| 10.07.2025 | 179,46 | 194,94 | 176,66 | 189,19 | 6,41% | 1.788.410,00 |
| 09.07.2025 | 178,82 | 180,43 | 175,08 | 177,80 | -0,40% | 1.133.537,00 |
| 08.07.2025 | 183,39 | 185,00 | 174,05 | 178,52 | -1,65% | 831.752,00 |
| 07.07.2025 | 180,62 | 185,00 | 177,07 | 181,52 | 0,12% | 902.001,00 |
| 03.07.2025 | 177,60 | 182,35 | 176,87 | 181,31 | 2,16% | 743.429,00 |
| 02.07.2025 | 172,28 | 178,95 | 171,80 | 177,48 | 3,25% | 1.191.400,00 |
| 01.07.2025 | 167,78 | 177,35 | 166,08 | 171,89 | 1,66% | 1.103.803,00 |
| 30.06.2025 | 175,51 | 176,37 | 162,55 | 169,08 | -2,95% | 1.882.248,00 |
| 27.06.2025 | 180,10 | 180,10 | 171,78 | 174,22 | -2,83% | 2.650.924,00 |
| 26.06.2025 | 178,00 | 189,98 | 175,07 | 179,30 | 2,03% | 3.536.891,00 |
| 25.06.2025 | 168,66 | 176,76 | 167,37 | 175,73 | 2,25% | 2.591.988,00 |
| 24.06.2025 | 149,19 | 174,04 | 148,90 | 171,86 | 16,91% | 3.410.420,00 |
| 23.06.2025 | 133,50 | 147,82 | 132,76 | 147,00 | 9,34% | 1.712.956,00 |
| 20.06.2025 | 130,84 | 135,33 | 130,70 | 134,44 | 3,53% | 2.015.607,00 |
| 18.06.2025 | 128,66 | 130,74 | 127,04 | 129,86 | 1,60% | 604.152,00 |
| 17.06.2025 | 127,65 | 128,50 | 126,36 | 127,81 | 0,21% | 1.148.997,00 |
| 16.06.2025 | 123,67 | 127,92 | 123,01 | 127,54 | 4,62% | 682.449,00 |
| 13.06.2025 | 123,46 | 124,14 | 119,88 | 121,91 | -2,64% | 963.600,00 |
| 12.06.2025 | 126,72 | 127,00 | 122,54 | 125,21 | -1,34% | 758.888,00 |
| 11.06.2025 | 127,32 | 128,45 | 125,98 | 126,91 | 0,83% | 538.291,00 |
| 10.06.2025 | 122,69 | 129,00 | 122,20 | 125,87 | -0,18% | 790.142,00 |
| 09.06.2025 | 124,90 | 129,96 | 124,19 | 126,10 | 2,52% | 1.175.205,00 |
| 06.06.2025 | 117,72 | 123,50 | 115,41 | 123,00 | 5,91% | 1.437.787,00 |
| 05.06.2025 | 112,81 | 119,56 | 111,59 | 116,14 | 3,45% | 1.523.186,00 |
| 04.06.2025 | 116,19 | 116,55 | 109,93 | 112,27 | -3,80% | 1.934.973,00 |
| 03.06.2025 | 121,00 | 121,12 | 116,07 | 116,71 | -2,34% | 973.950,00 |
| 02.06.2025 | 122,50 | 122,50 | 117,26 | 119,51 | -1,87% | 1.398.985,00 |
| 30.05.2025 | 119,23 | 122,32 | 118,12 | 121,79 | 1,92% | 1.239.578,00 |
| 29.05.2025 | 121,19 | 122,47 | 118,00 | 119,49 | -0,83% | 779.139,00 |
| 28.05.2025 | 121,94 | 124,37 | 120,16 | 120,49 | -1,70% | 917.689,00 |
| 27.05.2025 | 121,51 | 123,24 | 119,92 | 122,57 | 2,39% | 1.113.281,00 |
| 23.05.2025 | 116,70 | 121,38 | 116,13 | 119,71 | 1,66% | 1.498.419,00 |
| 22.05.2025 | 108,60 | 117,81 | 107,30 | 117,75 | 8,06% | 2.240.879,00 |