5,178$
1,03%
Echtzeit-Aktienkurs Hertz Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,18 | 5,27 | 5,11 | 5,12 | -2,66% | 5.395.753,00 |
| 25.11.2025 | 5,08 | 5,30 | 5,05 | 5,26 | 3,54% | 7.835.041,00 |
| 24.11.2025 | 5,13 | 5,13 | 4,91 | 5,08 | -0,20% | 9.994.589,00 |
| 21.11.2025 | 4,77 | 5,12 | 4,67 | 5,09 | 4,95% | 10.276.682,00 |
| 20.11.2025 | 5,15 | 5,18 | 4,77 | 4,85 | -4,90% | 12.566.263,00 |
| 19.11.2025 | 5,21 | 5,28 | 5,03 | 5,10 | -2,49% | 11.320.828,00 |
| 18.11.2025 | 5,20 | 5,28 | 5,02 | 5,23 | -0,57% | 9.493.346,00 |
| 17.11.2025 | 5,59 | 5,59 | 5,19 | 5,26 | -6,90% | 13.751.799,00 |
| 14.11.2025 | 5,89 | 5,98 | 5,64 | 5,65 | -6,92% | 11.152.437,00 |
| 13.11.2025 | 6,18 | 6,28 | 5,80 | 6,07 | -4,26% | 13.069.120,00 |
| 12.11.2025 | 6,43 | 6,85 | 6,27 | 6,34 | -0,63% | 13.993.329,00 |
| 11.11.2025 | 6,21 | 6,40 | 6,01 | 6,38 | 1,35% | 7.059.177,00 |
| 10.11.2025 | 6,78 | 6,94 | 6,25 | 6,30 | -4,33% | 10.555.099,00 |
| 07.11.2025 | 6,07 | 6,70 | 6,01 | 6,58 | 6,39% | 14.516.270,00 |
| 06.11.2025 | 6,64 | 6,84 | 6,11 | 6,19 | -7,34% | 15.048.915,00 |
| 05.11.2025 | 6,50 | 6,70 | 5,62 | 6,68 | -0,82% | 32.219.985,00 |
| 04.11.2025 | 5,74 | 7,15 | 5,60 | 6,73 | 36,23% | 129.775.767,00 |
| 03.11.2025 | 5,20 | 5,21 | 4,87 | 4,94 | -3,70% | 14.498.149,00 |
| 31.10.2025 | 5,01 | 5,14 | 4,79 | 5,13 | 2,81% | 10.741.453,00 |
| 30.10.2025 | 5,24 | 5,24 | 4,94 | 4,99 | -5,31% | 11.144.001,00 |
| 29.10.2025 | 5,26 | 5,46 | 5,18 | 5,27 | 3,13% | 11.953.265,00 |
| 28.10.2025 | 5,19 | 5,29 | 5,07 | 5,11 | -1,16% | 8.795.480,00 |
| 27.10.2025 | 5,27 | 5,47 | 5,11 | 5,17 | -0,19% | 8.951.479,00 |
| 24.10.2025 | 5,30 | 5,37 | 5,08 | 5,18 | 0,14% | 6.180.184,00 |
| 23.10.2025 | 4,92 | 5,18 | 4,89 | 5,17 | 4,51% | 8.505.366,00 |
| 22.10.2025 | 5,13 | 5,28 | 4,86 | 4,95 | -3,13% | 8.062.334,00 |
| 21.10.2025 | 4,88 | 5,30 | 4,71 | 5,11 | 2,00% | 12.703.344,00 |
| 20.10.2025 | 5,31 | 5,31 | 4,86 | 5,01 | -4,30% | 12.902.606,00 |
| 17.10.2025 | 5,73 | 5,73 | 5,22 | 5,24 | -9,43% | - |
| 16.10.2025 | 5,60 | 5,98 | 5,51 | 5,78 | 3,77% | 11.488.609,00 |
| 15.10.2025 | 5,59 | 5,66 | 5,43 | 5,57 | 0,91% | 9.100.411,00 |
| 14.10.2025 | 5,39 | 5,71 | 5,16 | 5,52 | 0,55% | 11.263.012,00 |
| 13.10.2025 | 5,65 | 5,72 | 5,36 | 5,49 | -1,96% | 6.050.506,00 |
| 10.10.2025 | 5,68 | 5,82 | 5,53 | 5,60 | -0,88% | 7.406.973,00 |
| 09.10.2025 | 5,84 | 5,88 | 5,64 | 5,65 | -2,42% | 5.495.919,00 |
| 08.10.2025 | 5,55 | 5,95 | 5,42 | 5,79 | 3,76% | 13.269.401,00 |
| 07.10.2025 | 5,65 | 5,88 | 5,45 | 5,58 | -0,45% | 10.512.258,00 |
| 06.10.2025 | 6,20 | 6,20 | 5,50 | 5,61 | -10,32% | 22.630.487,00 |
| 03.10.2025 | 6,72 | 6,76 | 6,24 | 6,25 | -6,30% | 9.466.725,00 |
| 02.10.2025 | 6,81 | 6,94 | 6,66 | 6,67 | -1,48% | 5.774.170,00 |
| 01.10.2025 | 6,73 | 7,12 | 6,69 | 6,77 | -0,44% | 9.882.326,00 |
| 30.09.2025 | 6,94 | 7,11 | 6,68 | 6,80 | -0,58% | 9.642.049,00 |
| 29.09.2025 | 6,84 | 6,95 | 6,49 | 6,84 | 1,03% | 6.883.964,00 |
| 26.09.2025 | 7,02 | 7,04 | 6,72 | 6,77 | -3,70% | 9.289.352,00 |
| 25.09.2025 | 6,98 | 7,54 | 6,72 | 7,03 | 0,86% | 30.557.059,00 |
| 24.09.2025 | 7,04 | 7,18 | 6,87 | 6,97 | 0,14% | 6.175.522,00 |
| 23.09.2025 | 6,85 | 7,24 | 6,84 | 6,96 | 2,50% | 5.945.700,00 |
| 22.09.2025 | 6,84 | 6,89 | 6,61 | 6,79 | -0,15% | 4.672.327,00 |
| 19.09.2025 | 6,77 | 7,11 | 6,59 | 6,80 | 0,89% | 11.632.016,00 |
| 18.09.2025 | 6,23 | 6,83 | 6,13 | 6,74 | 8,89% | 7.838.273,00 |
| 17.09.2025 | 6,22 | 6,62 | 6,18 | 6,19 | 1,31% | 7.173.427,00 |
| 16.09.2025 | 6,23 | 6,23 | 5,98 | 6,11 | -1,29% | 4.991.259,00 |
| 15.09.2025 | 6,46 | 6,53 | 6,12 | 6,19 | -3,28% | 5.820.710,00 |
| 12.09.2025 | 6,31 | 6,49 | 6,07 | 6,40 | 3,06% | 9.278.451,00 |
| 11.09.2025 | 5,85 | 6,28 | 5,83 | 6,21 | 6,15% | 6.743.681,00 |
| 10.09.2025 | 6,12 | 6,23 | 5,76 | 5,85 | -3,94% | 4.910.987,00 |
| 09.09.2025 | 5,96 | 6,15 | 5,78 | 6,09 | 1,84% | 8.275.076,00 |
| 08.09.2025 | 5,44 | 6,00 | 5,41 | 5,98 | 9,32% | 8.010.622,00 |
| 05.09.2025 | 5,55 | 5,64 | 5,43 | 5,47 | 0,74% | 3.924.972,00 |
| 04.09.2025 | 5,49 | 5,50 | 5,29 | 5,43 | 0,37% | 3.484.408,00 |
| 03.09.2025 | 5,59 | 5,63 | 5,36 | 5,41 | -3,74% | 4.873.413,00 |
| 02.09.2025 | 5,51 | 5,78 | 5,46 | 5,62 | -1,92% | 4.008.401,00 |
| 29.08.2025 | 5,71 | 5,92 | 5,67 | 5,73 | 0,00% | 4.274.594,00 |
| 28.08.2025 | 5,90 | 5,96 | 5,66 | 5,73 | -2,05% | 4.407.877,00 |
| 27.08.2025 | 5,66 | 5,91 | 5,62 | 5,85 | 2,99% | 5.121.255,00 |
| 26.08.2025 | 5,56 | 5,69 | 5,36 | 5,68 | 1,97% | 6.477.682,00 |
| 25.08.2025 | 5,81 | 5,86 | 5,50 | 5,57 | -4,46% | 6.212.823,00 |
| 22.08.2025 | 5,44 | 6,00 | 5,43 | 5,83 | 8,57% | 13.762.905,00 |
| 21.08.2025 | 5,45 | 5,51 | 5,13 | 5,37 | -2,54% | 12.538.200,00 |
| 20.08.2025 | 5,84 | 6,10 | 5,32 | 5,51 | 5,96% | 42.259.531,00 |
| 19.08.2025 | 5,25 | 5,29 | 5,08 | 5,20 | -0,38% | 10.549.491,00 |
| 18.08.2025 | 5,10 | 5,42 | 5,05 | 5,22 | 2,15% | 7.041.315,00 |
| 15.08.2025 | 5,25 | 5,28 | 5,10 | 5,11 | -2,48% | 4.768.388,00 |
| 14.08.2025 | 5,28 | 5,31 | 5,14 | 5,24 | -2,60% | 6.041.995,00 |
| 13.08.2025 | 5,28 | 5,46 | 5,16 | 5,38 | 0,75% | 5.511.821,00 |
| 12.08.2025 | 5,49 | 5,53 | 5,28 | 5,34 | -1,11% | 6.589.521,00 |
| 11.08.2025 | 5,59 | 5,65 | 5,34 | 5,40 | -2,88% | 9.125.765,00 |
| 08.08.2025 | 6,02 | 6,10 | 5,51 | 5,56 | -7,18% | 8.649.780,00 |
| 07.08.2025 | 6,30 | 6,55 | 5,81 | 5,99 | 7,54% | 15.248.886,00 |
| 06.08.2025 | 5,77 | 5,77 | 5,47 | 5,57 | -4,46% | 5.839.884,00 |
| 05.08.2025 | 5,75 | 5,94 | 5,70 | 5,83 | 2,28% | 4.632.825,00 |
| 04.08.2025 | 6,02 | 6,09 | 5,68 | 5,70 | -4,84% | 6.105.800,00 |
| 01.08.2025 | 6,19 | 6,30 | 5,98 | 5,99 | -6,55% | 5.062.982,00 |
| 31.07.2025 | 6,29 | 6,56 | 6,24 | 6,41 | 1,42% | 8.257.425,00 |
| 30.07.2025 | 6,62 | 6,62 | 6,22 | 6,32 | -5,81% | 6.428.764,00 |
| 29.07.2025 | 7,01 | 7,04 | 6,65 | 6,71 | -3,59% | 6.277.884,00 |
| 28.07.2025 | 7,34 | 7,39 | 6,93 | 6,96 | -6,45% | 5.660.468,00 |
| 25.07.2025 | 7,74 | 7,77 | 7,30 | 7,44 | -2,75% | 4.521.646,00 |
| 24.07.2025 | 7,72 | 7,99 | 7,54 | 7,65 | -3,16% | 5.683.184,00 |
| 23.07.2025 | 7,70 | 8,36 | 7,40 | 7,90 | 2,20% | 14.674.153,00 |
| 22.07.2025 | 7,48 | 7,82 | 7,44 | 7,73 | 3,90% | 10.443.268,00 |
| 21.07.2025 | 7,65 | 7,65 | 7,31 | 7,44 | -1,20% | 5.834.203,00 |
| 18.07.2025 | 7,98 | 8,09 | 7,38 | 7,53 | -4,56% | 7.016.652,00 |
| 17.07.2025 | 7,77 | 7,91 | 7,66 | 7,89 | 2,07% | 3.444.269,00 |
| 16.07.2025 | 7,89 | 7,89 | 7,50 | 7,73 | 0,00% | 4.072.344,00 |
| 15.07.2025 | 8,00 | 8,22 | 7,67 | 7,73 | -2,28% | 5.406.682,00 |
| 14.07.2025 | 7,50 | 7,96 | 7,32 | 7,91 | 4,91% | 4.165.422,00 |
| 11.07.2025 | 7,82 | 8,07 | 7,50 | 7,54 | -5,40% | 6.678.541,00 |
| 10.07.2025 | 7,20 | 8,44 | 7,14 | 7,97 | 11,78% | 24.762.461,00 |
| 09.07.2025 | 7,09 | 7,21 | 6,98 | 7,13 | 0,99% | 4.186.732,00 |