100,340$
-2,69%
Echtzeit-Aktienkurs Herc Holdings Inc.
Bid:
Ask:
Aktienkurse zur Herc Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 103,10 | 103,37 | 99,29 | 100,12 | -2,90% | 47.794,00 |
| 19.03.2026 | 103,84 | 104,79 | 101,44 | 103,11 | -2,35% | 475.257,00 |
| 18.03.2026 | 108,27 | 108,90 | 105,00 | 105,59 | -3,54% | 626.013,00 |
| 17.03.2026 | 110,75 | 112,55 | 108,60 | 109,47 | -0,04% | 397.142,00 |
| 16.03.2026 | 109,86 | 112,55 | 108,53 | 109,51 | 0,55% | 496.055,00 |
| 13.03.2026 | 110,86 | 113,69 | 108,47 | 108,91 | -1,83% | 562.681,00 |
| 12.03.2026 | 112,68 | 114,34 | 110,39 | 110,94 | -3,91% | 577.682,00 |
| 11.03.2026 | 114,01 | 116,20 | 111,45 | 115,46 | 0,49% | 510.559,00 |
| 10.03.2026 | 120,41 | 123,33 | 114,60 | 114,90 | -5,17% | 632.508,00 |
| 09.03.2026 | 117,00 | 121,60 | 112,11 | 121,16 | 0,86% | 901.659,00 |
| 06.03.2026 | 127,24 | 129,84 | 119,73 | 120,13 | -8,81% | 1.075.281,00 |
| 05.03.2026 | 134,76 | 136,74 | 129,88 | 131,74 | -4,49% | 728.905,00 |
| 04.03.2026 | 139,57 | 139,57 | 134,09 | 137,93 | -0,19% | 714.873,00 |
| 03.03.2026 | 138,61 | 139,88 | 131,77 | 138,19 | -1,93% | 658.442,00 |
| 02.03.2026 | 137,49 | 141,39 | 132,50 | 140,91 | 0,80% | 553.322,00 |
| 27.02.2026 | 145,74 | 145,74 | 137,02 | 139,79 | -6,11% | 933.569,00 |
| 26.02.2026 | 142,72 | 150,14 | 140,33 | 148,88 | 5,12% | 562.706,00 |
| 25.02.2026 | 150,87 | 150,87 | 141,22 | 141,63 | -4,68% | 592.833,00 |
| 24.02.2026 | 147,30 | 150,38 | 144,71 | 148,59 | 1,64% | 743.095,00 |
| 23.02.2026 | 151,62 | 153,54 | 143,35 | 146,19 | -4,74% | 596.285,00 |
| 20.02.2026 | 144,07 | 153,80 | 141,64 | 153,46 | 6,87% | 779.033,00 |
| 19.02.2026 | 145,64 | 148,21 | 143,50 | 143,59 | -2,41% | 740.649,00 |
| 18.02.2026 | 148,44 | 151,09 | 145,63 | 147,14 | -1,99% | 856.367,00 |
| 17.02.2026 | 157,56 | 160,05 | 147,72 | 150,12 | -13,29% | 1.582.757,00 |
| 13.02.2026 | 174,07 | 178,11 | 171,06 | 173,12 | -0,90% | 527.805,00 |
| 12.02.2026 | 180,81 | 184,16 | 174,51 | 174,69 | -3,38% | 521.022,00 |
| 11.02.2026 | 184,31 | 188,35 | 178,57 | 180,81 | -0,17% | 591.342,00 |
| 10.02.2026 | 180,18 | 183,96 | 176,33 | 181,12 | 1,44% | 428.832,00 |
| 09.02.2026 | 179,01 | 180,35 | 176,78 | 178,55 | -0,98% | 374.536,00 |
| 06.02.2026 | 172,31 | 182,51 | 172,30 | 180,31 | 4,64% | 820.648,00 |
| 05.02.2026 | 168,45 | 175,31 | 167,96 | 172,31 | 1,73% | 946.641,00 |
| 04.02.2026 | 155,93 | 169,98 | 155,53 | 169,38 | 9,97% | 815.086,00 |
| 03.02.2026 | 150,12 | 157,02 | 150,12 | 154,03 | 2,82% | 437.586,00 |
| 02.02.2026 | 143,77 | 150,24 | 142,66 | 149,81 | 4,51% | 557.043,00 |
| 30.01.2026 | 146,87 | 149,20 | 140,93 | 143,34 | -2,50% | 556.122,00 |
| 29.01.2026 | 154,90 | 154,90 | 141,97 | 147,02 | -6,32% | 824.871,00 |
| 28.01.2026 | 158,36 | 160,79 | 153,56 | 156,94 | 0,12% | 390.621,00 |
| 27.01.2026 | 157,05 | 157,96 | 154,63 | 156,75 | -0,72% | 332.718,00 |
| 26.01.2026 | 161,72 | 161,72 | 155,30 | 157,89 | -1,13% | 455.366,00 |
| 23.01.2026 | 167,62 | 168,16 | 159,46 | 159,70 | -5,72% | 538.131,00 |
| 22.01.2026 | 165,92 | 172,02 | 165,55 | 169,39 | 2,84% | 477.533,00 |
| 21.01.2026 | 155,78 | 165,38 | 152,54 | 164,71 | 6,84% | 584.829,00 |
| 20.01.2026 | 154,38 | 154,76 | 150,38 | 154,16 | -2,40% | 610.302,00 |
| 16.01.2026 | 157,66 | 160,83 | 156,88 | 157,95 | -0,54% | 341.548,00 |
| 15.01.2026 | 159,92 | 161,30 | 157,66 | 158,81 | -0,20% | 549.086,00 |
| 14.01.2026 | 163,71 | 164,00 | 154,99 | 159,13 | -3,03% | 680.769,00 |
| 13.01.2026 | 165,21 | 167,39 | 163,60 | 164,11 | -0,22% | 488.327,00 |
| 12.01.2026 | 166,68 | 167,47 | 163,01 | 164,48 | -2,09% | 394.718,00 |
| 09.01.2026 | 170,50 | 173,10 | 167,73 | 167,99 | -0,44% | 481.165,00 |
| 08.01.2026 | 159,59 | 170,50 | 159,39 | 168,74 | 4,54% | 684.987,00 |
| 07.01.2026 | 164,52 | 164,52 | 158,75 | 161,41 | -1,90% | 295.372,00 |
| 06.01.2026 | 157,79 | 167,03 | 156,21 | 164,53 | 4,70% | 581.727,00 |
| 05.01.2026 | 153,62 | 159,66 | 152,96 | 157,15 | 3,15% | 268.466,00 |
| 02.01.2026 | 149,16 | 153,12 | 144,72 | 152,35 | 2,68% | 216.193,00 |
| 31.12.2025 | 152,42 | 152,54 | 148,13 | 148,38 | -2,81% | 241.222,00 |
| 30.12.2025 | 154,63 | 157,01 | 149,64 | 152,67 | -1,38% | 269.314,00 |
| 29.12.2025 | 156,06 | 157,04 | 154,33 | 154,81 | -1,06% | 274.630,00 |
| 26.12.2025 | 155,88 | 156,77 | 152,78 | 156,47 | 0,06% | 316.336,00 |
| 24.12.2025 | 155,59 | 157,35 | 155,32 | 156,38 | 0,24% | 126.728,00 |
| 23.12.2025 | 156,23 | 158,45 | 154,48 | 156,00 | -0,55% | 531.271,00 |
| 22.12.2025 | 153,91 | 157,57 | 152,73 | 156,87 | 1,98% | 259.315,00 |
| 19.12.2025 | 152,77 | 156,67 | 151,25 | 153,83 | -0,38% | 628.756,00 |
| 18.12.2025 | 158,11 | 159,96 | 153,77 | 154,41 | -0,60% | 478.442,00 |
| 17.12.2025 | 157,92 | 159,86 | 151,27 | 155,34 | -0,58% | 615.499,00 |
| 16.12.2025 | 154,18 | 158,60 | 153,40 | 156,24 | 1,87% | 523.004,00 |
| 15.12.2025 | 154,78 | 155,34 | 151,69 | 153,37 | -0,72% | 401.507,00 |
| 12.12.2025 | 154,08 | 157,30 | 153,66 | 154,49 | 0,84% | 832.370,00 |
| 11.12.2025 | 153,30 | 156,77 | 151,71 | 153,21 | 1,79% | 948.858,00 |
| 10.12.2025 | 143,32 | 151,54 | 142,38 | 150,51 | 5,44% | 580.781,00 |
| 09.12.2025 | 139,82 | 146,97 | 139,75 | 142,74 | 1,60% | 311.705,00 |
| 08.12.2025 | 142,16 | 144,70 | 140,05 | 140,49 | -0,57% | 401.394,00 |
| 05.12.2025 | 142,18 | 143,86 | 138,91 | 141,29 | -0,30% | 274.082,00 |
| 04.12.2025 | 144,11 | 144,11 | 139,58 | 141,71 | -1,52% | 361.643,00 |
| 03.12.2025 | 131,78 | 144,04 | 129,69 | 143,89 | 9,14% | 479.083,00 |
| 02.12.2025 | 133,49 | 133,85 | 131,16 | 131,84 | -0,83% | 229.395,00 |
| 01.12.2025 | 133,47 | 135,99 | 131,90 | 132,95 | -0,98% | 367.761,00 |
| 28.11.2025 | 137,23 | 138,48 | 133,54 | 134,27 | -2,19% | 143.629,00 |
| 26.11.2025 | 135,99 | 138,60 | 135,87 | 137,28 | 0,62% | 192.828,00 |
| 25.11.2025 | 133,25 | 138,34 | 132,79 | 136,44 | 2,23% | 231.411,00 |
| 24.11.2025 | 132,18 | 134,90 | 130,11 | 133,46 | 1,01% | 336.770,00 |
| 21.11.2025 | 121,59 | 135,57 | 121,44 | 132,12 | 10,10% | 616.795,00 |
| 20.11.2025 | 121,61 | 124,36 | 119,23 | 120,00 | 0,22% | 539.681,00 |
| 19.11.2025 | 121,37 | 125,10 | 119,14 | 119,74 | -0,99% | 497.885,00 |
| 18.11.2025 | 127,38 | 127,58 | 120,78 | 120,94 | -5,66% | 542.323,00 |
| 17.11.2025 | 134,06 | 134,98 | 127,16 | 128,19 | -4,00% | 432.406,00 |
| 14.11.2025 | 134,44 | 135,68 | 131,96 | 133,53 | 0,56% | 249.471,00 |
| 13.11.2025 | 138,53 | 140,48 | 132,56 | 132,78 | -4,79% | 615.922,00 |
| 12.11.2025 | 138,12 | 144,11 | 136,21 | 139,46 | -1,11% | 416.617,00 |
| 11.11.2025 | 140,17 | 145,02 | 138,34 | 141,03 | 0,38% | 420.341,00 |
| 10.11.2025 | 138,84 | 140,73 | 134,74 | 140,50 | 2,52% | 442.472,00 |
| 07.11.2025 | 134,97 | 137,66 | 131,08 | 137,05 | 0,75% | 503.427,00 |
| 06.11.2025 | 139,61 | 140,60 | 134,24 | 136,03 | -2,01% | 687.944,00 |
| 05.11.2025 | 133,90 | 140,50 | 131,61 | 138,82 | 3,54% | 459.036,00 |
| 04.11.2025 | 133,96 | 136,68 | 132,71 | 134,08 | -1,66% | 340.572,00 |
| 03.11.2025 | 139,06 | 140,34 | 135,49 | 136,35 | -4,01% | 325.950,00 |
| 31.10.2025 | 137,13 | 143,23 | 134,55 | 142,05 | 3,43% | 429.451,00 |
| 30.10.2025 | 138,00 | 144,89 | 136,13 | 137,34 | -3,06% | 644.781,00 |
| 29.10.2025 | 139,43 | 150,79 | 139,43 | 141,67 | 2,19% | 1.007.650,00 |
| 28.10.2025 | 136,59 | 143,35 | 134,30 | 138,64 | 4,02% | 743.225,00 |
| 27.10.2025 | 133,00 | 134,02 | 130,61 | 133,28 | 1,04% | 655.158,00 |