158,081$
-0,29%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 111,00 | 111,48 | 108,07 | 108,97 | -2,71% | 1.085.843,00 |
| 20.05.2025 | 113,09 | 114,25 | 111,59 | 112,00 | -0,63% | 1.321.053,00 |
| 19.05.2025 | 106,12 | 113,71 | 105,00 | 112,72 | 3,56% | 1.220.519,00 |
| 16.05.2025 | 106,00 | 109,90 | 105,29 | 108,84 | 3,01% | 1.013.272,00 |
| 15.05.2025 | 105,56 | 107,17 | 103,82 | 105,66 | -0,17% | 970.893,00 |
| 14.05.2025 | 105,98 | 107,02 | 103,98 | 105,84 | -0,48% | 730.778,00 |
| 13.05.2025 | 102,87 | 109,14 | 99,60 | 106,35 | 2,50% | 1.311.314,00 |
| 12.05.2025 | 108,44 | 109,30 | 101,01 | 103,76 | -0,36% | 1.946.976,00 |
| 09.05.2025 | 102,11 | 107,10 | 101,74 | 104,13 | 3,01% | 1.982.639,00 |
| 08.05.2025 | 102,45 | 102,76 | 90,01 | 101,09 | 0,59% | 2.531.726,00 |
| 07.05.2025 | 97,94 | 101,94 | 97,26 | 100,50 | 3,30% | 1.998.482,00 |
| 06.05.2025 | 96,15 | 97,72 | 95,01 | 97,29 | 1,03% | 1.171.450,00 |
| 05.05.2025 | 94,47 | 98,64 | 93,90 | 96,30 | 0,14% | 1.199.102,00 |
| 02.05.2025 | 93,77 | 97,48 | 93,77 | 96,17 | 3,44% | 1.000.342,00 |
| 01.05.2025 | 93,32 | 95,80 | 92,02 | 92,97 | 0,37% | 1.118.689,00 |
| 30.04.2025 | 89,01 | 92,67 | 87,06 | 92,63 | 0,95% | 1.475.310,00 |
| 29.04.2025 | 93,76 | 95,89 | 91,23 | 91,76 | -3,00% | 1.340.702,00 |
| 28.04.2025 | 94,50 | 95,52 | 91,86 | 94,60 | 0,84% | 1.218.396,00 |
| 25.04.2025 | 91,21 | 95,14 | 90,21 | 93,81 | 2,65% | 1.620.851,00 |
| 24.04.2025 | 86,91 | 93,03 | 85,86 | 91,39 | 5,89% | 1.466.895,00 |
| 23.04.2025 | 88,00 | 88,45 | 84,79 | 86,31 | 1,67% | 2.055.663,00 |
| 22.04.2025 | 81,04 | 85,79 | 81,04 | 84,89 | 5,24% | 1.338.002,00 |
| 21.04.2025 | 82,22 | 82,22 | 78,71 | 80,66 | -4,65% | 2.261.154,00 |
| 17.04.2025 | 74,15 | 85,14 | 73,45 | 84,59 | 16,37% | 3.388.073,00 |
| 16.04.2025 | 71,40 | 73,18 | 66,79 | 72,69 | 4,29% | 2.058.638,00 |
| 15.04.2025 | 71,66 | 72,16 | 68,28 | 69,70 | -2,24% | 1.239.325,00 |
| 14.04.2025 | 71,71 | 72,97 | 69,08 | 71,30 | 2,32% | 1.028.649,00 |
| 11.04.2025 | 70,76 | 70,86 | 66,82 | 69,68 | -1,68% | 1.323.128,00 |
| 10.04.2025 | 70,31 | 71,68 | 66,69 | 70,87 | -4,07% | 2.957.773,00 |
| 09.04.2025 | 62,21 | 75,21 | 62,21 | 73,88 | 17,53% | 2.071.835,00 |
| 08.04.2025 | 70,96 | 71,99 | 62,17 | 62,86 | -9,45% | 2.905.930,00 |