1,543$
-6,19%
Echtzeit-Aktienkurs Hertz Global Holdings
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,58 | 1,62 | 1,53 | 1,54 | -6,38% | 18.782.699,00 |
| 11.11.2026 | 1,51 | 1,65 | 1,48 | 1,65 | 10,03% | 28.602.342,00 |
| 10.11.2026 | 1,61 | 1,62 | 1,49 | 1,50 | -8,28% | 25.744.885,00 |
| 09.11.2026 | 1,66 | 1,70 | 1,60 | 1,63 | -0,61% | 20.523.098,00 |
| 06.11.2026 | 1,85 | 1,85 | 1,62 | 1,64 | -8,38% | 29.803.921,00 |
| 05.11.2026 | 2,13 | 2,27 | 1,66 | 1,79 | -20,80% | 55.678.672,00 |
| 04.11.2026 | 2,16 | 2,31 | 2,15 | 2,26 | 9,18% | 24.287.765,00 |
| 03.11.2026 | 1,97 | 2,12 | 1,97 | 2,07 | 6,15% | 20.142.715,00 |
| 02.11.2026 | 1,96 | 2,00 | 1,91 | 1,95 | 1,56% | 15.140.510,00 |
| 30.10.2026 | 1,93 | 1,97 | 1,84 | 1,92 | -1,03% | 16.131.861,00 |
| 29.10.2026 | 1,90 | 1,98 | 1,89 | 1,94 | 2,11% | 9.763.636,00 |
| 28.10.2026 | 1,97 | 1,99 | 1,87 | 1,90 | -4,52% | 13.931.260,00 |
| 27.10.2026 | 1,95 | 2,03 | 1,95 | 1,99 | 2,58% | 16.008.896,00 |
| 26.10.2026 | 2,13 | 2,15 | 1,86 | 1,94 | -4,90% | 21.101.755,00 |
| 23.10.2026 | 2,21 | 2,26 | 2,03 | 2,04 | -6,64% | 23.074.445,00 |
| 22.10.2026 | 2,05 | 2,45 | 2,03 | 2,19 | 5,05% | 49.795.115,00 |
| 21.10.2026 | 1,93 | 2,08 | 1,87 | 2,08 | 8,33% | 21.535.840,00 |
| 20.10.2026 | 2,10 | 2,18 | 1,88 | 1,92 | 4,07% | 48.559.813,00 |
| 19.10.2026 | 1,75 | 1,85 | 1,68 | 1,85 | 6,65% | 13.755.501,00 |
| 16.10.2026 | 1,84 | 1,85 | 1,72 | 1,73 | -5,46% | 12.409.922,00 |
| 15.10.2026 | 1,81 | 2,00 | 1,81 | 1,83 | -1,08% | 15.104.109,00 |
| 14.10.2026 | 1,90 | 1,95 | 1,78 | 1,85 | -3,90% | 14.846.677,00 |
| 13.10.2026 | 1,85 | 1,97 | 1,81 | 1,93 | 3,77% | 14.111.716,00 |
| 12.10.2026 | 1,90 | 1,90 | 1,82 | 1,86 | -3,39% | 10.230.083,00 |
| 09.10.2026 | 1,99 | 1,99 | 1,85 | 1,92 | -2,04% | 13.910.269,00 |
| 08.10.2026 | 2,01 | 2,02 | 1,90 | 1,96 | -5,77% | 22.178.083,00 |
| 07.10.2026 | 2,05 | 2,24 | 1,95 | 2,08 | 0,97% | 54.085.652,00 |
| 06.10.2026 | 1,82 | 2,12 | 1,80 | 2,06 | 15,08% | 43.545.483,00 |
| 05.10.2026 | 1,79 | 1,84 | 1,72 | 1,79 | 1,70% | 15.663.009,00 |
| 02.10.2026 | 1,78 | 1,79 | 1,72 | 1,76 | 1,44% | 18.585.359,00 |
| 01.10.2026 | 1,66 | 1,80 | 1,63 | 1,74 | 3,89% | 15.332.933,00 |
| 30.09.2026 | 1,69 | 1,74 | 1,65 | 1,67 | -0,89% | 13.468.876,00 |
| 29.09.2026 | 1,70 | 1,73 | 1,68 | 1,69 | -0,88% | 10.273.346,00 |
| 28.09.2026 | 1,73 | 1,76 | 1,68 | 1,70 | -2,30% | 9.242.519,00 |
| 25.09.2026 | 1,77 | 1,78 | 1,72 | 1,74 | -0,85% | 9.102.940,00 |
| 24.09.2026 | 1,72 | 1,79 | 1,71 | 1,76 | 0,86% | 9.485.955,00 |
| 23.09.2026 | 1,83 | 1,84 | 1,74 | 1,74 | -5,95% | 12.430.189,00 |
| 22.09.2026 | 1,88 | 1,91 | 1,85 | 1,85 | 0,00% | 11.805.124,00 |
| 21.09.2026 | 1,84 | 1,87 | 1,79 | 1,85 | 1,65% | 9.988.629,00 |
| 18.09.2026 | 1,84 | 1,85 | 1,77 | 1,82 | -1,89% | 16.992.233,00 |
| 17.09.2026 | 1,93 | 1,95 | 1,83 | 1,86 | -1,07% | 13.688.568,00 |
| 16.09.2026 | 1,94 | 1,94 | 1,84 | 1,88 | -2,34% | 12.330.726,00 |
| 15.09.2026 | 1,97 | 2,00 | 1,91 | 1,92 | -2,54% | 15.435.086,00 |
| 14.09.2026 | 2,01 | 2,07 | 1,92 | 1,97 | -3,43% | 18.025.080,00 |
| 11.09.2026 | 2,07 | 2,08 | 2,01 | 2,04 | -0,49% | 10.860.380,00 |
| 10.09.2026 | 2,04 | 2,11 | 2,03 | 2,05 | -0,97% | 7.188.397,00 |
| 09.09.2026 | 2,16 | 2,18 | 2,06 | 2,07 | -5,26% | 12.597.436,00 |
| 08.09.2026 | 2,30 | 2,31 | 2,17 | 2,19 | -5,00% | 11.477.093,00 |
| 04.09.2026 | 2,27 | 2,32 | 2,24 | 2,30 | 1,01% | 8.719.265,00 |
| 03.09.2026 | 2,31 | 2,36 | 2,17 | 2,28 | -1,43% | 13.963.157,00 |
| 02.09.2026 | 2,26 | 2,43 | 2,24 | 2,31 | 3,36% | 23.370.520,00 |
| 01.09.2026 | 2,25 | 2,26 | 2,16 | 2,24 | -1,54% | 15.348.480,00 |
| 31.08.2026 | 2,12 | 2,29 | 2,09 | 2,27 | 6,07% | 23.481.313,00 |
| 28.08.2026 | 2,04 | 2,21 | 2,01 | 2,14 | 4,65% | 19.701.306,00 |
| 27.08.2026 | 2,10 | 2,14 | 2,03 | 2,05 | -2,15% | 16.359.671,00 |
| 26.08.2026 | 2,23 | 2,28 | 2,09 | 2,09 | -6,49% | 15.118.826,00 |
| 25.08.2026 | 2,22 | 2,25 | 2,15 | 2,24 | 2,29% | 12.960.693,00 |
| 24.08.2026 | 2,25 | 2,35 | 2,18 | 2,19 | -2,89% | 18.275.065,00 |
| 21.08.2026 | 2,08 | 2,30 | 2,08 | 2,25 | 7,78% | 27.848.326,00 |
| 20.08.2026 | 2,13 | 2,15 | 2,02 | 2,09 | -3,35% | 17.935.162,00 |
| 19.08.2026 | 2,08 | 2,21 | 2,02 | 2,16 | 3,85% | 24.528.571,00 |
| 18.08.2026 | 2,12 | 2,14 | 2,04 | 2,08 | -3,70% | 18.894.333,00 |
| 17.08.2026 | 2,21 | 2,29 | 2,13 | 2,16 | -3,57% | 26.122.596,00 |
| 14.08.2026 | 2,44 | 2,47 | 2,21 | 2,24 | -4,48% | 37.214.285,00 |
| 13.08.2026 | 2,68 | 2,95 | 2,27 | 2,35 | -16,25% | 116.801.756,00 |
| 12.08.2026 | 2,48 | 2,86 | 2,38 | 2,80 | 14,40% | 79.484.360,00 |
| 11.08.2026 | 2,11 | 2,74 | 2,10 | 2,45 | 15,73% | 116.162.975,00 |
| 10.08.2026 | 2,15 | 2,58 | 2,04 | 2,12 | -6,83% | 74.572.979,00 |
| 07.08.2026 | 2,44 | 2,49 | 2,13 | 2,27 | 12,66% | 227.238.203,00 |
| 06.08.2026 | 1,82 | 2,19 | 1,63 | 2,02 | 29,17% | 155.819.099,00 |
| 05.08.2026 | 1,50 | 1,57 | 1,45 | 1,56 | 3,31% | 26.595.306,00 |
| 04.08.2026 | 1,58 | 1,59 | 1,49 | 1,51 | -1,31% | 40.072.023,00 |
| 03.08.2026 | 1,56 | 1,59 | 1,48 | 1,53 | -3,47% | 26.101.482,00 |
| 31.07.2026 | 1,67 | 1,68 | 1,55 | 1,59 | -4,23% | 23.904.907,00 |
| 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 |