5,726$
-0,07%
Echtzeit-Aktienkurs Hertz Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,66% | 6.589.521,00 |
| 11.08.2025 | 5,59 | 5,65 | 5,34 | 5,43 | -2,34% | 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 | -6,48% | 5.062.982,00 |
| 31.07.2025 | 6,29 | 6,56 | 6,24 | 6,41 | 1,34% | 8.257.425,00 |
| 30.07.2025 | 6,62 | 6,62 | 6,22 | 6,32 | -5,95% | 6.428.764,00 |
| 29.07.2025 | 7,01 | 7,04 | 6,65 | 6,72 | -3,45% | 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 |
| 08.07.2025 | 7,07 | 7,25 | 6,95 | 7,06 | -0,14% | 4.562.873,00 |
| 07.07.2025 | 7,20 | 7,34 | 7,00 | 7,07 | -3,02% | 5.496.516,00 |
| 03.07.2025 | 7,27 | 7,57 | 7,12 | 7,29 | 1,67% | 4.972.452,00 |
| 02.07.2025 | 7,19 | 7,52 | 7,08 | 7,17 | 1,56% | 6.086.887,00 |
| 01.07.2025 | 6,80 | 7,17 | 6,69 | 7,06 | 3,22% | 6.319.118,00 |
| 30.06.2025 | 7,18 | 7,20 | 6,60 | 6,84 | -3,25% | 6.664.142,00 |
| 27.06.2025 | 7,55 | 7,57 | 6,91 | 7,07 | -6,48% | 13.275.365,00 |
| 26.06.2025 | 7,41 | 8,03 | 7,29 | 7,56 | 3,28% | 10.999.414,00 |
| 25.06.2025 | 7,34 | 7,49 | 7,08 | 7,32 | -0,27% | 8.773.975,00 |
| 24.06.2025 | 6,63 | 7,41 | 6,50 | 7,34 | 14,33% | 12.986.748,00 |
| 23.06.2025 | 6,05 | 6,52 | 5,95 | 6,42 | 4,39% | 7.513.880,00 |
| 20.06.2025 | 6,05 | 6,44 | 5,92 | 6,15 | 4,59% | 11.548.067,00 |
| 18.06.2025 | 5,88 | 5,98 | 5,74 | 5,88 | 0,86% | 4.394.039,00 |
| 17.06.2025 | 5,82 | 5,87 | 5,72 | 5,83 | -1,52% | 4.216.389,00 |
| 16.06.2025 | 5,87 | 6,02 | 5,77 | 5,92 | 0,85% | 4.692.849,00 |
| 13.06.2025 | 5,94 | 6,05 | 5,81 | 5,87 | -3,61% | 3.813.168,00 |
| 12.06.2025 | 6,35 | 6,35 | 5,97 | 6,09 | -4,25% | 4.155.955,00 |
| 11.06.2025 | 6,20 | 6,40 | 6,06 | 6,36 | 3,25% | 4.739.670,00 |
| 10.06.2025 | 6,28 | 6,85 | 6,13 | 6,16 | -2,38% | 8.195.121,00 |
| 09.06.2025 | 6,12 | 6,51 | 6,10 | 6,31 | 4,13% | 5.729.425,00 |
| 06.06.2025 | 5,97 | 6,14 | 5,86 | 6,06 | 1,25% | 4.778.844,00 |
| 05.06.2025 | 6,10 | 6,22 | 5,95 | 5,99 | -1,40% | 4.018.536,00 |
| 04.06.2025 | 6,13 | 6,16 | 5,94 | 6,07 | -1,78% | 6.316.629,00 |
| 03.06.2025 | 6,64 | 6,64 | 6,15 | 6,18 | -3,59% | 5.954.577,00 |
| 02.06.2025 | 6,55 | 6,55 | 6,11 | 6,41 | -2,14% | 6.874.572,00 |
| 30.05.2025 | 6,67 | 6,82 | 6,53 | 6,55 | -2,24% | 4.584.807,00 |
| 29.05.2025 | 7,07 | 7,17 | 6,60 | 6,70 | -4,83% | 6.265.453,00 |
| 28.05.2025 | 7,24 | 7,52 | 6,98 | 7,04 | -3,83% | 9.596.220,00 |
| 27.05.2025 | 7,19 | 7,62 | 6,90 | 7,32 | 3,83% | 10.509.300,00 |
| 23.05.2025 | 7,06 | 7,40 | 6,74 | 7,05 | -2,89% | 13.321.613,00 |
| 22.05.2025 | 6,31 | 7,35 | 6,26 | 7,26 | 16,16% | 17.184.495,00 |
| 21.05.2025 | 6,46 | 6,51 | 6,12 | 6,25 | -3,40% | 8.336.904,00 |
| 20.05.2025 | 6,65 | 6,68 | 6,35 | 6,47 | -3,58% | 6.678.921,00 |
| 19.05.2025 | 6,50 | 6,71 | 6,27 | 6,71 | 0,75% | 8.398.840,00 |
| 16.05.2025 | 6,33 | 6,85 | 6,28 | 6,66 | 5,55% | 10.514.725,00 |
| 15.05.2025 | 5,73 | 6,59 | 5,62 | 6,31 | 7,86% | 18.500.050,00 |
| 14.05.2025 | 5,71 | 6,03 | 5,56 | 5,85 | 1,47% | 12.646.166,00 |
| 13.05.2025 | 6,22 | 6,27 | 5,51 | 5,77 | -16,93% | 29.208.987,00 |
| 12.05.2025 | 6,87 | 7,04 | 6,63 | 6,94 | 3,27% | 16.112.931,00 |
| 09.05.2025 | 6,23 | 6,81 | 6,19 | 6,72 | 7,69% | 14.698.886,00 |
| 08.05.2025 | 6,35 | 6,39 | 5,82 | 6,24 | 0,48% | 10.257.875,00 |
| 07.05.2025 | 6,32 | 6,58 | 6,02 | 6,21 | 1,14% | 14.503.960,00 |
| 06.05.2025 | 6,16 | 6,23 | 5,95 | 6,14 | -0,97% | 8.726.187,00 |
| 05.05.2025 | 6,60 | 6,64 | 6,14 | 6,20 | -7,19% | 9.893.636,00 |
| 02.05.2025 | 6,78 | 7,17 | 6,65 | 6,68 | -2,48% | 8.653.798,00 |
| 01.05.2025 | 6,92 | 7,19 | 6,78 | 6,85 | 0,44% | 7.849.072,00 |
| 30.04.2025 | 7,10 | 7,11 | 6,46 | 6,82 | -7,21% | 16.477.844,00 |
| 29.04.2025 | 8,41 | 8,43 | 7,20 | 7,35 | -13,63% | 17.846.116,00 |
| 28.04.2025 | 8,31 | 8,64 | 8,07 | 8,51 | 2,53% | 15.638.783,00 |
| 25.04.2025 | 8,52 | 8,63 | 8,03 | 8,30 | -4,05% | 16.932.606,00 |
| 24.04.2025 | 8,51 | 9,35 | 8,38 | 8,65 | 2,06% | 30.708.690,00 |
| 23.04.2025 | 8,76 | 8,95 | 8,23 | 8,48 | -0,53% | 27.050.915,00 |
| 22.04.2025 | 7,57 | 9,39 | 7,57 | 8,52 | 8,81% | 70.471.526,00 |
| 21.04.2025 | 7,33 | 8,10 | 6,61 | 7,83 | -4,98% | 59.934.283,00 |
| 17.04.2025 | 7,43 | 8,74 | 6,68 | 8,24 | 44,31% | 266.908.117,00 |
| 16.04.2025 | 4,36 | 5,77 | 4,06 | 5,71 | 56,44% | 91.393.884,00 |
| 15.04.2025 | 4,00 | 4,04 | 3,61 | 3,65 | -9,09% | 6.534.095,00 |
| 14.04.2025 | 3,98 | 4,06 | 3,89 | 4,02 | 3,21% | 6.806.379,00 |
| 11.04.2025 | 4,02 | 4,05 | 3,72 | 3,89 | -6,04% | 8.465.322,00 |
| 10.04.2025 | 4,09 | 4,15 | 3,88 | 4,14 | -2,82% | 8.518.173,00 |
| 09.04.2025 | 3,64 | 4,30 | 3,60 | 4,26 | 16,08% | 8.559.934,00 |
| 08.04.2025 | 4,07 | 4,09 | 3,59 | 3,67 | -6,85% | 10.219.252,00 |