119,327$
-0,91%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 120,13 | 124,40 | 113,04 | 120,44 | 0,36% | 580.404,00 |
| 04.11.2026 | 112,84 | 126,88 | 111,42 | 120,01 | 9,82% | 878.879,00 |
| 03.11.2026 | 112,72 | 112,74 | 108,65 | 109,28 | -2,18% | 432.373,00 |
| 02.11.2026 | 109,61 | 114,36 | 108,30 | 111,71 | 3,44% | 713.654,00 |
| 30.10.2026 | 107,42 | 109,12 | 105,29 | 107,99 | -0,16% | 309.113,00 |
| 29.10.2026 | 102,69 | 108,43 | 101,67 | 108,16 | 6,31% | 380.815,00 |
| 28.10.2026 | 102,21 | 102,77 | 100,34 | 101,74 | -0,46% | 320.659,00 |
| 27.10.2026 | 103,81 | 103,81 | 101,44 | 102,21 | 0,34% | 208.135,00 |
| 26.10.2026 | 101,56 | 103,35 | 101,16 | 101,86 | 0,51% | 424.353,00 |
| 23.10.2026 | 100,42 | 102,88 | 99,58 | 101,34 | -0,14% | 572.062,00 |
| 22.10.2026 | 97,23 | 103,79 | 97,23 | 101,48 | 3,14% | 679.407,00 |
| 21.10.2026 | 104,15 | 104,15 | 98,00 | 98,39 | -3,93% | 268.489,00 |
| 20.10.2026 | 103,29 | 104,49 | 101,36 | 102,41 | 0,02% | 639.651,00 |
| 19.10.2026 | 102,70 | 103,00 | 98,49 | 102,39 | -0,43% | 538.220,00 |
| 16.10.2026 | 109,85 | 112,49 | 102,05 | 102,83 | -6,19% | 345.751,00 |
| 15.10.2026 | 107,05 | 110,40 | 105,85 | 109,61 | 2,65% | 375.634,00 |
| 14.10.2026 | 106,82 | 107,43 | 103,67 | 106,79 | -0,76% | 299.904,00 |
| 13.10.2026 | 105,17 | 107,85 | 104,02 | 107,60 | 2,26% | 338.628,00 |
| 12.10.2026 | 105,72 | 107,36 | 104,72 | 105,22 | -0,72% | 276.397,00 |
| 09.10.2026 | 111,40 | 111,40 | 105,83 | 105,98 | -3,52% | 311.723,00 |
| 08.10.2026 | 108,82 | 110,31 | 106,81 | 109,85 | -0,34% | 340.932,00 |
| 07.10.2026 | 113,14 | 113,73 | 109,70 | 110,22 | -2,22% | 443.010,00 |
| 06.10.2026 | 108,73 | 114,25 | 108,73 | 112,72 | 4,37% | 439.514,00 |
| 05.10.2026 | 112,92 | 113,03 | 106,52 | 108,00 | -2,90% | 377.237,00 |
| 02.10.2026 | 106,12 | 112,54 | 106,12 | 111,22 | 4,58% | 495.306,00 |
| 01.10.2026 | 106,07 | 110,95 | 103,70 | 106,35 | -0,30% | 580.331,00 |
| 30.09.2026 | 106,79 | 108,93 | 105,31 | 106,67 | -0,10% | 336.756,00 |
| 29.09.2026 | 105,17 | 110,25 | 103,86 | 106,78 | 1,76% | 318.988,00 |
| 28.09.2026 | 107,53 | 107,60 | 104,59 | 104,93 | -3,10% | 318.573,00 |
| 25.09.2026 | 102,65 | 108,60 | 102,20 | 108,29 | 4,59% | 364.815,00 |
| 24.09.2026 | 105,19 | 105,80 | 102,40 | 103,54 | -2,06% | 502.842,00 |
| 23.09.2026 | 107,03 | 110,75 | 104,95 | 105,72 | -1,81% | 432.756,00 |
| 22.09.2026 | 119,82 | 119,82 | 107,47 | 107,67 | -8,06% | 537.289,00 |
| 21.09.2026 | 117,21 | 118,98 | 115,58 | 117,11 | -0,51% | 484.651,00 |
| 18.09.2026 | 114,98 | 119,85 | 112,36 | 117,71 | 2,16% | 1.290.655,00 |
| 17.09.2026 | 118,33 | 118,59 | 113,44 | 115,22 | -1,64% | 369.423,00 |
| 16.09.2026 | 117,00 | 118,93 | 115,22 | 117,14 | -1,19% | 365.171,00 |
| 15.09.2026 | 118,05 | 120,61 | 117,00 | 118,55 | -0,03% | 356.735,00 |
| 14.09.2026 | 121,01 | 122,70 | 117,81 | 118,59 | -2,59% | 407.848,00 |
| 11.09.2026 | 127,74 | 129,00 | 121,01 | 121,74 | -3,95% | 519.219,00 |
| 10.09.2026 | 131,50 | 132,27 | 126,25 | 126,74 | -4,33% | 384.365,00 |
| 09.09.2026 | 133,82 | 135,81 | 131,45 | 132,47 | -1,02% | 249.952,00 |
| 08.09.2026 | 138,24 | 139,04 | 132,09 | 133,84 | -3,52% | 344.679,00 |
| 04.09.2026 | 138,25 | 139,50 | 136,90 | 138,73 | 0,11% | 236.476,00 |
| 03.09.2026 | 137,90 | 140,75 | 137,85 | 138,58 | 0,54% | 335.565,00 |
| 02.09.2026 | 140,46 | 141,78 | 137,17 | 137,84 | -1,92% | 248.987,00 |
| 01.09.2026 | 146,77 | 146,77 | 138,82 | 140,54 | -4,77% | 298.907,00 |
| 31.08.2026 | 137,68 | 149,56 | 135,13 | 147,59 | 6,85% | 845.576,00 |
| 28.08.2026 | 139,21 | 140,69 | 136,76 | 138,12 | -0,98% | 475.477,00 |
| 27.08.2026 | 143,49 | 145,10 | 138,72 | 139,49 | -3,13% | 364.238,00 |
| 26.08.2026 | 144,81 | 146,61 | 142,83 | 144,00 | -0,78% | 194.778,00 |
| 25.08.2026 | 147,47 | 147,47 | 144,73 | 145,13 | -1,07% | 183.988,00 |
| 24.08.2026 | 146,39 | 149,85 | 146,39 | 146,70 | 0,06% | 260.356,00 |
| 21.08.2026 | 143,95 | 149,40 | 143,95 | 146,61 | 1,97% | 295.622,00 |
| 20.08.2026 | 141,64 | 144,77 | 139,05 | 143,78 | 1,49% | 268.754,00 |
| 19.08.2026 | 138,10 | 141,67 | 138,10 | 141,67 | 3,24% | 197.433,00 |
| 18.08.2026 | 140,87 | 142,45 | 137,23 | 137,23 | -2,88% | 213.950,00 |
| 17.08.2026 | 137,01 | 144,79 | 137,01 | 141,30 | 2,50% | 293.143,00 |
| 14.08.2026 | 137,07 | 138,89 | 135,70 | 137,85 | 0,92% | 243.715,00 |
| 13.08.2026 | 139,85 | 141,00 | 136,55 | 136,59 | -2,14% | 257.896,00 |
| 12.08.2026 | 139,78 | 141,27 | 135,69 | 139,58 | -0,63% | 275.804,00 |
| 11.08.2026 | 138,10 | 143,25 | 137,35 | 140,47 | 1,31% | 289.321,00 |
| 10.08.2026 | 139,57 | 143,43 | 137,73 | 138,65 | -2,48% | 297.530,00 |
| 07.08.2026 | 140,00 | 142,86 | 137,00 | 142,18 | 2,69% | 309.838,00 |
| 06.08.2026 | 139,96 | 144,17 | 134,79 | 138,45 | -0,16% | 357.844,00 |
| 05.08.2026 | 139,12 | 141,50 | 138,28 | 138,67 | -1,74% | 297.598,00 |
| 04.08.2026 | 139,75 | 141,79 | 133,56 | 141,13 | 1,62% | 641.364,00 |
| 03.08.2026 | 136,57 | 140,29 | 135,00 | 138,88 | 1,05% | 520.325,00 |
| 31.07.2026 | 151,25 | 152,79 | 135,50 | 137,44 | -9,38% | 622.142,00 |
| 30.07.2026 | 152,34 | 159,49 | 146,00 | 151,66 | -2,06% | 822.917,00 |
| 29.07.2026 | 150,07 | 156,30 | 143,50 | 154,85 | -6,79% | 906.300,00 |
| 28.07.2026 | 163,64 | 167,30 | 162,00 | 166,13 | 1,58% | 738.456,00 |
| 27.07.2026 | 160,22 | 165,00 | 157,70 | 163,55 | 2,55% | 997.317,00 |
| 24.07.2026 | 159,23 | 163,30 | 157,00 | 159,48 | 0,36% | 207.568,00 |
| 23.07.2026 | 162,25 | 164,40 | 158,80 | 158,91 | -3,12% | 220.396,00 |
| 22.07.2026 | 164,42 | 167,44 | 163,57 | 164,03 | 1,10% | 430.902,00 |
| 21.07.2026 | 159,50 | 163,13 | 158,22 | 162,24 | 1,72% | 1.361.245,00 |
| 20.07.2026 | 159,01 | 163,87 | 157,88 | 159,49 | -0,67% | 258.583,00 |
| 17.07.2026 | 153,23 | 162,99 | 153,23 | 160,57 | 2,70% | 515.818,00 |
| 16.07.2026 | 161,13 | 163,71 | 153,51 | 156,35 | -2,85% | 310.906,00 |
| 15.07.2026 | 161,75 | 171,00 | 157,94 | 160,94 | 0,66% | 421.568,00 |
| 14.07.2026 | 155,01 | 160,71 | 151,24 | 159,89 | 2,63% | 333.243,00 |
| 13.07.2026 | 157,18 | 157,35 | 151,05 | 155,80 | -0,25% | 352.722,00 |
| 10.07.2026 | 159,53 | 161,14 | 154,73 | 156,19 | -2,19% | 258.319,00 |
| 09.07.2026 | 155,32 | 162,94 | 153,50 | 159,68 | 4,24% | 321.430,00 |
| 08.07.2026 | 154,15 | 156,20 | 150,00 | 153,19 | -1,45% | 408.277,00 |
| 07.07.2026 | 158,64 | 159,81 | 152,37 | 155,44 | -2,04% | 349.706,00 |
| 06.07.2026 | 161,99 | 164,20 | 154,69 | 158,68 | -2,91% | 568.482,00 |
| 02.07.2026 | 148,78 | 163,83 | 147,86 | 163,44 | 11,23% | 543.098,00 |
| 01.07.2026 | 146,98 | 150,48 | 145,34 | 146,94 | -0,77% | 1.296.231,00 |
| 30.06.2026 | 151,90 | 153,10 | 144,40 | 148,08 | -4,59% | 986.734,00 |
| 29.06.2026 | 164,70 | 168,00 | 154,06 | 155,21 | -6,78% | 1.372.915,00 |
| 26.06.2026 | 164,65 | 170,74 | 164,37 | 166,49 | 1,07% | 1.075.500,00 |
| 25.06.2026 | 174,74 | 176,50 | 163,55 | 164,73 | -6,01% | 2.316.458,00 |
| 24.06.2026 | 183,88 | 186,58 | 174,45 | 175,26 | -7,98% | 634.146,00 |
| 23.06.2026 | 193,20 | 197,28 | 188,08 | 190,46 | 2,33% | 566.591,00 |
| 22.06.2026 | 187,65 | 189,94 | 184,46 | 186,12 | -1,01% | 329.752,00 |
| 19.06.2026 | 188,23 | 188,38 | 187,95 | 188,02 | -0,22% | - |
| 18.06.2026 | 181,34 | 191,21 | 181,16 | 188,43 | 4,18% | 939.909,00 |
| 17.06.2026 | 185,49 | 187,49 | 178,32 | 180,87 | -2,49% | 375.506,00 |