144,690$
0,83%
Echtzeit-Aktienkurs Herc Holdings Inc.
Bid:
Ask:
Aktienkurse zur Herc Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 144,47 | 146,88 | 143,83 | 144,61 | 0,77% | 528.465,00 |
| 02.07.2025 | 138,49 | 143,55 | 136,53 | 143,50 | 3,56% | 526.109,00 |
| 01.07.2025 | 130,50 | 142,08 | 129,78 | 138,57 | 5,22% | 731.555,00 |
| 30.06.2025 | 131,50 | 132,50 | 130,19 | 131,69 | 0,14% | 485.183,00 |
| 27.06.2025 | 130,88 | 132,50 | 127,35 | 131,51 | 1,35% | 782.317,00 |
| 26.06.2025 | 127,74 | 130,28 | 125,90 | 129,76 | 2,55% | 322.558,00 |
| 25.06.2025 | 127,65 | 130,88 | 126,41 | 126,53 | -1,63% | 578.652,00 |
| 24.06.2025 | 119,39 | 129,04 | 119,39 | 128,63 | 9,86% | 804.531,00 |
| 23.06.2025 | 114,05 | 117,76 | 112,24 | 117,09 | 1,84% | 374.570,00 |
| 20.06.2025 | 112,79 | 116,28 | 112,56 | 114,98 | 2,95% | 483.401,00 |
| 18.06.2025 | 111,61 | 113,93 | 111,38 | 111,68 | 0,24% | 286.169,00 |
| 17.06.2025 | 110,80 | 117,43 | 110,80 | 111,41 | -1,28% | 506.456,00 |
| 16.06.2025 | 115,63 | 117,11 | 111,76 | 112,86 | -0,91% | 324.945,00 |
| 13.06.2025 | 116,62 | 117,20 | 113,17 | 113,90 | -4,50% | 296.024,00 |
| 12.06.2025 | 120,08 | 120,18 | 118,07 | 119,27 | -1,58% | 299.088,00 |
| 11.06.2025 | 122,28 | 124,87 | 120,95 | 121,19 | -1,20% | 288.722,00 |
| 10.06.2025 | 122,00 | 123,17 | 120,93 | 122,66 | 1,02% | 217.716,00 |
| 09.06.2025 | 123,80 | 124,27 | 120,91 | 121,42 | -0,01% | 408.009,00 |
| 06.06.2025 | 122,61 | 123,24 | 120,83 | 121,43 | 2,01% | 328.658,00 |
| 05.06.2025 | 119,09 | 121,02 | 117,00 | 119,04 | -0,33% | 456.955,00 |
| 04.06.2025 | 122,00 | 124,16 | 119,08 | 119,43 | -1,03% | 474.461,00 |
| 03.06.2025 | 117,17 | 121,35 | 115,26 | 120,67 | 4,22% | 767.416,00 |
| 02.06.2025 | 124,64 | 124,64 | 113,22 | 115,78 | -6,63% | 827.506,00 |
| 30.05.2025 | 125,98 | 126,09 | 123,54 | 124,00 | -3,88% | 528.897,00 |
| 29.05.2025 | 128,72 | 129,73 | 125,52 | 129,00 | 0,55% | 302.083,00 |
| 28.05.2025 | 132,76 | 132,76 | 128,12 | 128,29 | -2,29% | 234.396,00 |
| 27.05.2025 | 128,52 | 132,40 | 127,09 | 131,30 | 4,47% | 275.909,00 |
| 23.05.2025 | 123,98 | 126,78 | 123,98 | 125,68 | -1,67% | 279.893,00 |
| 22.05.2025 | 124,33 | 128,38 | 122,57 | 127,82 | 2,09% | 564.002,00 |
| 21.05.2025 | 132,40 | 133,85 | 125,00 | 125,20 | -7,74% | 495.926,00 |
| 20.05.2025 | 135,14 | 138,59 | 134,74 | 135,71 | -0,68% | 458.506,00 |
| 19.05.2025 | 134,52 | 137,27 | 133,74 | 136,64 | -0,47% | 429.965,00 |
| 16.05.2025 | 134,18 | 138,68 | 131,48 | 137,29 | 2,04% | 469.556,00 |
| 15.05.2025 | 133,08 | 135,65 | 131,35 | 134,55 | 0,07% | 573.823,00 |
| 14.05.2025 | 134,90 | 137,95 | 133,65 | 134,45 | -1,70% | 569.657,00 |
| 13.05.2025 | 134,87 | 139,26 | 134,35 | 136,77 | 2,68% | 774.020,00 |
| 12.05.2025 | 130,42 | 134,50 | 127,95 | 133,20 | 9,61% | 621.175,00 |
| 09.05.2025 | 123,68 | 126,39 | 120,20 | 121,52 | -1,61% | 437.421,00 |
| 08.05.2025 | 116,18 | 126,11 | 116,18 | 123,51 | 8,30% | 698.849,00 |
| 07.05.2025 | 113,57 | 116,56 | 112,83 | 114,04 | 1,36% | 776.941,00 |
| 06.05.2025 | 112,18 | 113,00 | 110,52 | 112,51 | -1,22% | 250.301,00 |
| 05.05.2025 | 115,17 | 117,14 | 113,68 | 113,90 | -1,98% | 504.516,00 |
| 02.05.2025 | 113,45 | 117,14 | 113,16 | 116,20 | 4,21% | 403.677,00 |
| 01.05.2025 | 109,70 | 113,31 | 109,11 | 111,51 | 1,89% | 438.811,00 |
| 30.04.2025 | 106,27 | 109,73 | 104,15 | 109,44 | 1,71% | 417.884,00 |
| 29.04.2025 | 110,63 | 111,17 | 104,11 | 107,60 | -3,16% | 555.729,00 |
| 28.04.2025 | 110,46 | 111,60 | 107,93 | 111,11 | 2,27% | 329.275,00 |
| 25.04.2025 | 111,13 | 112,57 | 105,89 | 108,64 | -2,52% | 416.040,00 |
| 24.04.2025 | 105,80 | 113,34 | 104,85 | 111,45 | 6,30% | 458.659,00 |
| 23.04.2025 | 108,00 | 115,29 | 103,97 | 104,84 | 2,44% | 877.864,00 |
| 22.04.2025 | 104,50 | 107,00 | 96,19 | 102,34 | -8,22% | 1.033.104,00 |
| 21.04.2025 | 116,54 | 116,54 | 108,29 | 111,50 | -5,24% | 639.764,00 |
| 17.04.2025 | 115,80 | 119,24 | 115,80 | 117,66 | 1,66% | 593.361,00 |
| 16.04.2025 | 116,55 | 118,99 | 112,91 | 115,74 | -1,58% | 586.442,00 |
| 15.04.2025 | 117,98 | 120,52 | 116,15 | 117,60 | -1,28% | 244.574,00 |
| 14.04.2025 | 116,11 | 120,18 | 114,54 | 119,12 | 3,61% | 455.045,00 |
| 11.04.2025 | 117,07 | 118,57 | 112,06 | 114,97 | -2,41% | 727.129,00 |
| 10.04.2025 | 123,62 | 125,57 | 114,74 | 117,81 | -8,61% | 380.381,00 |
| 09.04.2025 | 111,20 | 130,99 | 109,39 | 128,91 | 14,48% | 907.708,00 |
| 08.04.2025 | 124,44 | 127,08 | 109,79 | 112,60 | -5,77% | 564.929,00 |
| 07.04.2025 | 114,68 | 129,26 | 110,65 | 119,50 | -2,23% | 689.987,00 |
| 04.04.2025 | 125,30 | 127,97 | 114,74 | 122,23 | -5,88% | 828.495,00 |
| 03.04.2025 | 131,14 | 135,00 | 127,60 | 129,86 | -8,67% | 649.058,00 |
| 02.04.2025 | 133,72 | 142,40 | 133,72 | 142,19 | 3,98% | 325.688,00 |
| 01.04.2025 | 131,12 | 139,90 | 131,11 | 136,75 | 1,85% | 411.068,00 |
| 31.03.2025 | 135,41 | 136,81 | 129,35 | 134,27 | -3,35% | 520.265,00 |
| 28.03.2025 | 138,54 | 139,02 | 135,51 | 138,93 | -0,44% | 1.013.853,00 |
| 27.03.2025 | 140,69 | 141,62 | 138,15 | 139,55 | -0,89% | 419.303,00 |
| 26.03.2025 | 142,34 | 144,50 | 138,08 | 140,81 | -1,55% | 434.282,00 |
| 25.03.2025 | 143,57 | 145,00 | 141,60 | 143,03 | 0,20% | 575.280,00 |
| 24.03.2025 | 140,25 | 143,51 | 138,47 | 142,75 | 5,27% | 464.263,00 |
| 21.03.2025 | 132,47 | 136,07 | 130,72 | 135,61 | 0,42% | 751.864,00 |
| 20.03.2025 | 130,00 | 136,89 | 129,94 | 135,04 | 1,76% | 473.739,00 |
| 19.03.2025 | 127,71 | 134,42 | 127,62 | 132,71 | 3,70% | 499.369,00 |
| 18.03.2025 | 127,37 | 128,52 | 125,23 | 127,97 | -0,27% | 450.004,00 |
| 17.03.2025 | 127,86 | 130,59 | 127,35 | 128,32 | -0,74% | 398.631,00 |
| 14.03.2025 | 124,41 | 129,82 | 123,46 | 129,28 | 5,75% | 527.103,00 |
| 13.03.2025 | 123,47 | 126,62 | 119,60 | 122,25 | -0,81% | 704.257,00 |
| 12.03.2025 | 128,62 | 129,65 | 121,12 | 123,25 | -4,26% | 675.720,00 |
| 11.03.2025 | 124,41 | 129,43 | 123,33 | 128,73 | 2,78% | 876.713,00 |
| 10.03.2025 | 128,94 | 130,69 | 123,64 | 125,25 | -4,79% | 461.871,00 |
| 07.03.2025 | 128,30 | 132,79 | 125,73 | 131,55 | 2,10% | 536.325,00 |
| 06.03.2025 | 131,14 | 132,05 | 126,73 | 128,85 | -3,48% | 541.122,00 |
| 05.03.2025 | 129,02 | 134,30 | 128,85 | 133,50 | 3,26% | 663.079,00 |
| 04.03.2025 | 133,51 | 133,63 | 125,32 | 129,28 | -4,78% | 977.450,00 |
| 03.03.2025 | 143,17 | 145,82 | 135,00 | 135,77 | -5,37% | 591.149,00 |
| 28.02.2025 | 144,64 | 146,83 | 142,19 | 143,48 | -1,08% | 521.835,00 |
| 27.02.2025 | 149,84 | 150,61 | 143,41 | 145,04 | -3,76% | 471.857,00 |
| 26.02.2025 | 149,84 | 153,99 | 148,50 | 150,71 | 1,97% | 870.705,00 |
| 25.02.2025 | 151,52 | 153,77 | 145,52 | 147,80 | -3,34% | 1.004.599,00 |
| 24.02.2025 | 163,93 | 164,92 | 152,02 | 152,91 | -6,75% | 840.736,00 |
| 21.02.2025 | 180,26 | 180,26 | 161,99 | 163,97 | -8,34% | 842.800,00 |
| 20.02.2025 | 178,88 | 181,99 | 174,78 | 178,89 | -0,60% | 785.548,00 |
| 19.02.2025 | 183,41 | 183,41 | 178,25 | 179,97 | -2,91% | 668.467,00 |
| 18.02.2025 | 172,67 | 190,04 | 163,30 | 185,37 | -7,66% | 2.827.138,00 |
| 14.02.2025 | 195,33 | 201,28 | 192,48 | 200,74 | 2,76% | 352.085,00 |
| 13.02.2025 | 209,47 | 211,80 | 193,92 | 195,35 | -6,02% | 492.559,00 |
| 12.02.2025 | 200,37 | 207,96 | 200,37 | 207,86 | 0,16% | 364.750,00 |
| 11.02.2025 | 200,00 | 207,70 | 199,40 | 207,52 | 2,35% | 411.065,00 |
| 10.02.2025 | 207,11 | 207,47 | 201,07 | 202,75 | -1,10% | 258.404,00 |