1,681$
1,58%
Echtzeit-Aktienkurs Hertz Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,69 | 1,71 | 1,63 | 1,66 | -0,90% | 9.013.112,00 |
| 29.07.2026 | 1,76 | 1,76 | 1,56 | 1,67 | -5,38% | 25.144.259,00 |
| 28.07.2026 | 1,89 | 2,03 | 1,76 | 1,77 | -11,75% | 19.553.374,00 |
| 27.07.2026 | 1,80 | 2,02 | 1,80 | 2,00 | 10,50% | 18.129.441,00 |
| 24.07.2026 | 1,90 | 1,90 | 1,78 | 1,81 | -4,74% | 12.128.732,00 |
| 23.07.2026 | 1,90 | 2,04 | 1,88 | 1,90 | -1,04% | 17.779.120,00 |
| 22.07.2026 | 1,86 | 2,05 | 1,85 | 1,92 | 3,23% | 18.320.270,00 |
| 21.07.2026 | 1,77 | 1,86 | 1,71 | 1,86 | 5,68% | 13.143.043,00 |
| 20.07.2026 | 1,80 | 1,81 | 1,74 | 1,76 | -2,22% | 18.499.678,00 |
| 17.07.2026 | 1,86 | 1,90 | 1,76 | 1,80 | -4,76% | 18.012.513,00 |
| 16.07.2026 | 1,90 | 1,97 | 1,84 | 1,89 | -0,53% | 11.046.239,00 |
| 15.07.2026 | 1,86 | 1,98 | 1,84 | 1,90 | 3,26% | 12.844.512,00 |
| 14.07.2026 | 1,84 | 1,88 | 1,75 | 1,84 | 0,00% | 16.458.753,00 |
| 13.07.2026 | 2,05 | 2,06 | 1,83 | 1,84 | -10,24% | 26.667.755,00 |
| 10.07.2026 | 2,17 | 2,20 | 2,03 | 2,05 | -5,53% | 13.587.465,00 |
| 09.07.2026 | 2,00 | 2,19 | 1,96 | 2,17 | 10,15% | 39.200.911,00 |
| 08.07.2026 | 2,06 | 2,06 | 1,93 | 1,97 | -5,74% | 26.218.825,00 |
| 07.07.2026 | 2,07 | 2,24 | 2,05 | 2,09 | 1,95% | 23.732.297,00 |
| 06.07.2026 | 2,20 | 2,24 | 2,03 | 2,05 | -3,30% | 20.228.472,00 |
| 02.07.2026 | 2,20 | 2,26 | 2,09 | 2,12 | -3,64% | 28.157.283,00 |
| 01.07.2026 | 2,24 | 2,30 | 2,13 | 2,20 | -2,87% | 42.842.288,00 |
| 30.06.2026 | 2,32 | 2,35 | 2,14 | 2,27 | -1,52% | 43.565.233,00 |
| 29.06.2026 | 2,70 | 2,70 | 2,26 | 2,30 | -12,88% | 57.655.710,00 |
| 26.06.2026 | 2,65 | 2,73 | 2,57 | 2,64 | -1,31% | 37.048.029,00 |
| 25.06.2026 | 2,91 | 2,94 | 2,51 | 2,68 | -10,83% | 92.865.331,00 |
| 24.06.2026 | 3,96 | 3,98 | 2,95 | 3,00 | -40,71% | 99.810.608,00 |
| 23.06.2026 | 5,02 | 5,24 | 5,02 | 5,06 | -1,17% | 4.876.728,00 |
| 22.06.2026 | 5,02 | 5,19 | 5,00 | 5,12 | 1,56% | 3.900.043,00 |
| 19.06.2026 | 5,05 | 5,05 | 5,04 | 5,04 | -0,17% | - |
| 18.06.2026 | 4,87 | 5,06 | 4,86 | 5,05 | 4,55% | 8.064.664,00 |
| 17.06.2026 | 5,00 | 5,00 | 4,75 | 4,83 | -3,40% | 6.523.076,00 |
| 16.06.2026 | 5,12 | 5,21 | 4,98 | 5,00 | -2,44% | 5.313.381,00 |
| 15.06.2026 | 5,26 | 5,34 | 5,10 | 5,13 | -0,10% | 5.684.761,00 |
| 12.06.2026 | 5,12 | 5,16 | 5,00 | 5,13 | 1,58% | 4.175.183,00 |
| 11.06.2026 | 5,00 | 5,10 | 4,92 | 5,05 | 1,41% | 3.806.928,00 |
| 10.06.2026 | 5,19 | 5,26 | 4,93 | 4,98 | -6,04% | 5.406.198,00 |
| 09.06.2026 | 5,14 | 5,42 | 5,11 | 5,30 | 4,13% | 8.105.704,00 |
| 08.06.2026 | 5,15 | 5,38 | 5,06 | 5,09 | 0,00% | 7.084.815,00 |
| 05.06.2026 | 5,05 | 5,24 | 5,03 | 5,09 | -0,20% | 4.424.428,00 |
| 04.06.2026 | 5,16 | 5,30 | 5,08 | 5,10 | -1,26% | 4.144.331,00 |
| 03.06.2026 | 5,14 | 5,22 | 5,02 | 5,17 | -1,05% | 3.701.216,00 |
| 02.06.2026 | 5,11 | 5,25 | 5,06 | 5,22 | 0,87% | 5.899.688,00 |
| 01.06.2026 | 5,28 | 5,35 | 5,11 | 5,18 | -4,17% | 5.681.537,00 |
| 29.05.2026 | 5,47 | 5,54 | 5,38 | 5,40 | -1,91% | 6.480.064,00 |
| 28.05.2026 | 5,25 | 5,63 | 5,15 | 5,51 | 4,76% | 6.134.656,00 |
| 27.05.2026 | 5,23 | 5,43 | 5,14 | 5,26 | 0,38% | 8.746.270,00 |
| 26.05.2026 | 5,44 | 5,70 | 5,19 | 5,24 | -1,23% | 7.449.154,00 |
| 22.05.2026 | 5,08 | 5,41 | 5,08 | 5,30 | 4,74% | 5.652.061,00 |
| 21.05.2026 | 4,88 | 5,19 | 4,80 | 5,06 | 3,90% | 5.467.419,00 |
| 20.05.2026 | 4,98 | 5,05 | 4,86 | 4,87 | -1,42% | 7.053.634,00 |
| 19.05.2026 | 5,21 | 5,27 | 4,91 | 4,94 | -5,18% | 8.823.760,00 |
| 18.05.2026 | 5,50 | 5,55 | 5,08 | 5,21 | -5,79% | 8.516.855,00 |
| 15.05.2026 | 5,61 | 5,70 | 5,50 | 5,53 | -5,23% | 6.330.787,00 |
| 14.05.2026 | 5,88 | 6,05 | 5,82 | 5,84 | -1,10% | 5.312.907,00 |
| 13.05.2026 | 5,67 | 6,12 | 5,62 | 5,90 | 2,34% | 9.364.375,00 |
| 12.05.2026 | 6,17 | 6,21 | 5,71 | 5,77 | -7,02% | 9.194.393,00 |
| 11.05.2026 | 5,96 | 6,46 | 5,90 | 6,20 | 2,48% | 10.333.634,00 |
| 08.05.2026 | 6,19 | 6,41 | 6,02 | 6,05 | -1,94% | 6.854.776,00 |
| 07.05.2026 | 6,16 | 6,52 | 5,69 | 6,17 | -4,78% | 13.447.971,00 |
| 06.05.2026 | 6,20 | 6,58 | 6,17 | 6,48 | 6,40% | 8.158.295,00 |
| 05.05.2026 | 5,77 | 6,31 | 5,75 | 6,09 | 5,00% | 6.875.336,00 |
| 04.05.2026 | 6,19 | 6,35 | 5,78 | 5,80 | -5,54% | 7.172.508,00 |
| 01.05.2026 | 6,25 | 6,35 | 5,84 | 6,14 | -3,46% | 13.416.597,00 |
| 30.04.2026 | 6,47 | 7,04 | 6,16 | 6,36 | 13,77% | 43.377.892,00 |
| 29.04.2026 | 5,44 | 5,72 | 5,37 | 5,59 | -2,78% | 10.028.292,00 |
| 28.04.2026 | 5,54 | 5,76 | 5,53 | 5,75 | 2,86% | 7.041.438,00 |
| 27.04.2026 | 5,71 | 5,87 | 5,55 | 5,59 | -2,10% | 10.597.854,00 |
| 24.04.2026 | 5,91 | 5,97 | 5,62 | 5,71 | -3,14% | 11.024.285,00 |
| 23.04.2026 | 6,42 | 6,49 | 5,66 | 5,90 | -10,61% | 16.629.526,00 |
| 22.04.2026 | 7,28 | 7,60 | 6,44 | 6,60 | -7,96% | 20.645.483,00 |
| 21.04.2026 | 7,92 | 7,94 | 6,91 | 7,17 | -8,26% | 35.354.989,00 |
| 20.04.2026 | 7,42 | 8,18 | 7,38 | 7,81 | 5,11% | 27.579.923,00 |
| 17.04.2026 | 6,89 | 7,76 | 6,67 | 7,43 | 6,58% | 22.175.688,00 |
| 16.04.2026 | 6,46 | 7,18 | 6,28 | 6,97 | 6,27% | 15.501.872,00 |
| 15.04.2026 | 6,84 | 6,88 | 6,22 | 6,56 | -6,15% | 16.972.762,00 |
| 14.04.2026 | 6,60 | 7,12 | 6,42 | 6,99 | 5,75% | 13.709.361,00 |
| 13.04.2026 | 6,21 | 6,74 | 6,06 | 6,61 | 4,59% | 12.394.854,00 |
| 10.04.2026 | 6,61 | 6,76 | 6,01 | 6,32 | -3,81% | 16.312.402,00 |
| 09.04.2026 | 5,97 | 6,69 | 5,96 | 6,57 | 10,05% | 16.936.802,00 |
| 08.04.2026 | 6,06 | 6,26 | 5,84 | 5,97 | 1,53% | 16.012.302,00 |
| 07.04.2026 | 5,30 | 5,96 | 5,28 | 5,88 | 10,73% | 24.464.467,00 |
| 06.04.2026 | 5,01 | 5,32 | 5,00 | 5,31 | 3,91% | 6.293.085,00 |
| 02.04.2026 | 5,05 | 5,19 | 4,91 | 5,11 | -1,35% | 8.124.179,00 |
| 01.04.2026 | 4,68 | 5,20 | 4,58 | 5,18 | 12,36% | 10.915.319,00 |
| 31.03.2026 | 4,55 | 4,73 | 4,41 | 4,61 | 2,90% | 7.499.081,00 |
| 30.03.2026 | 4,53 | 4,65 | 4,41 | 4,48 | -2,61% | 6.060.889,00 |
| 27.03.2026 | 4,44 | 4,74 | 4,43 | 4,60 | -3,56% | 6.514.062,00 |
| 26.03.2026 | 4,34 | 5,09 | 4,26 | 4,77 | 9,15% | 19.172.585,00 |
| 25.03.2026 | 4,35 | 4,38 | 4,21 | 4,37 | 3,07% | 4.599.365,00 |
| 24.03.2026 | 4,12 | 4,30 | 4,08 | 4,24 | 2,66% | 4.101.696,00 |
| 23.03.2026 | 4,01 | 4,28 | 3,99 | 4,13 | 4,56% | 5.004.815,00 |
| 20.03.2026 | 3,94 | 4,01 | 3,85 | 3,95 | -0,75% | 5.809.723,00 |
| 19.03.2026 | 4,14 | 4,22 | 3,78 | 3,98 | -4,78% | 8.282.507,00 |
| 18.03.2026 | 4,23 | 4,38 | 4,14 | 4,18 | -0,71% | 9.422.978,00 |
| 17.03.2026 | 4,00 | 4,29 | 4,00 | 4,21 | 6,05% | 4.890.902,00 |
| 16.03.2026 | 3,95 | 4,03 | 3,93 | 3,97 | 2,06% | 4.638.733,00 |
| 13.03.2026 | 3,94 | 3,99 | 3,82 | 3,89 | 0,00% | 4.048.310,00 |
| 12.03.2026 | 4,04 | 4,11 | 3,87 | 3,89 | -5,58% | 5.498.650,00 |
| 11.03.2026 | 4,04 | 4,16 | 4,00 | 4,12 | 2,74% | 3.305.505,00 |
| 10.03.2026 | 4,15 | 4,16 | 4,00 | 4,01 | -3,61% | 3.466.675,00 |