155,620$
-0,89%
Echtzeit-Aktienkurs Herc Holdings Inc.
Bid:
Ask:
Aktienkurse zur Herc Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 155,81 | 157,22 | 153,16 | 155,37 | -1,05% | 313.032,00 |
| 19.09.2024 | 156,98 | 158,31 | 152,81 | 157,02 | 3,64% | 186.081,00 |
| 18.09.2024 | 152,67 | 158,71 | 150,33 | 151,50 | -0,77% | 329.285,00 |
| 17.09.2024 | 145,28 | 152,96 | 144,38 | 152,67 | 6,63% | 377.496,00 |
| 16.09.2024 | 139,96 | 143,64 | 139,84 | 143,18 | 3,18% | 169.331,00 |
| 13.09.2024 | 136,17 | 140,30 | 135,05 | 138,77 | 3,73% | 182.761,00 |
| 12.09.2024 | 134,08 | 135,20 | 131,80 | 133,78 | 0,02% | 136.985,00 |
| 11.09.2024 | 132,92 | 134,16 | 128,23 | 133,75 | -0,51% | 172.653,00 |
| 10.09.2024 | 133,19 | 134,81 | 131,64 | 134,43 | 1,69% | 163.454,00 |
| 09.09.2024 | 133,23 | 134,43 | 131,85 | 132,19 | 0,09% | 173.698,00 |
| 06.09.2024 | 134,88 | 135,99 | 132,05 | 132,07 | -2,08% | 197.801,00 |
| 05.09.2024 | 138,30 | 138,30 | 132,17 | 134,88 | -1,81% | 196.883,00 |
| 04.09.2024 | 136,46 | 138,29 | 135,96 | 137,37 | -0,43% | 162.527,00 |
| 03.09.2024 | 143,84 | 145,03 | 137,65 | 137,97 | -5,74% | 249.713,00 |
| 30.08.2024 | 144,88 | 146,40 | 142,66 | 146,37 | 1,66% | 122.218,00 |
| 29.08.2024 | 142,51 | 145,23 | 139,67 | 143,98 | 2,48% | 155.295,00 |
| 28.08.2024 | 142,50 | 142,90 | 140,05 | 140,49 | -2,36% | 275.230,00 |
| 27.08.2024 | 145,73 | 145,73 | 143,27 | 143,88 | -1,71% | 215.672,00 |
| 26.08.2024 | 147,93 | 148,83 | 146,15 | 146,39 | 0,01% | 165.109,00 |
| 23.08.2024 | 138,11 | 147,11 | 138,11 | 146,38 | 5,96% | 202.576,00 |
| 22.08.2024 | 137,68 | 140,23 | 137,31 | 138,14 | 0,38% | 236.462,00 |
| 21.08.2024 | 137,88 | 138,66 | 136,63 | 137,62 | 0,92% | 190.657,00 |
| 20.08.2024 | 138,05 | 138,75 | 135,45 | 136,36 | -1,56% | 115.230,00 |
| 19.08.2024 | 135,68 | 138,91 | 134,91 | 138,52 | 2,42% | 172.850,00 |
| 16.08.2024 | 134,44 | 136,43 | 134,28 | 135,25 | 0,07% | 146.806,00 |
| 15.08.2024 | 136,67 | 137,75 | 134,90 | 135,15 | 2,02% | 435.184,00 |
| 14.08.2024 | 133,16 | 133,16 | 130,65 | 132,48 | 0,08% | 149.725,00 |
| 13.08.2024 | 130,84 | 133,69 | 129,20 | 132,37 | 1,82% | 149.353,00 |
| 12.08.2024 | 130,64 | 131,13 | 128,50 | 130,00 | -0,25% | 146.338,00 |
| 09.08.2024 | 132,08 | 133,23 | 129,98 | 130,33 | -1,74% | 134.201,00 |
| 08.08.2024 | 131,25 | 133,33 | 128,52 | 132,64 | 2,82% | 192.932,00 |
| 07.08.2024 | 138,32 | 139,62 | 128,31 | 129,00 | -4,94% | 203.488,00 |
| 06.08.2024 | 134,29 | 139,33 | 133,16 | 135,71 | 0,89% | 322.765,00 |
| 05.08.2024 | 125,57 | 134,97 | 125,11 | 134,51 | 0,01% | 357.143,00 |
| 02.08.2024 | 138,01 | 138,01 | 133,68 | 134,49 | -6,67% | 266.303,00 |
| 01.08.2024 | 155,87 | 156,90 | 143,19 | 144,10 | -7,53% | 376.594,00 |
| 31.07.2024 | 154,87 | 159,86 | 152,15 | 155,84 | 1,78% | 369.465,00 |
| 30.07.2024 | 151,90 | 154,18 | 151,50 | 153,11 | 0,01% | 242.503,00 |
| 29.07.2024 | 154,00 | 156,12 | 152,76 | 153,09 | -0,75% | 165.328,00 |
| 26.07.2024 | 158,25 | 160,68 | 153,70 | 154,24 | -0,74% | 301.339,00 |
| 25.07.2024 | 146,50 | 158,33 | 146,50 | 155,39 | 6,52% | 568.882,00 |
| 24.07.2024 | 151,83 | 154,20 | 144,99 | 145,88 | -4,84% | 392.823,00 |
| 23.07.2024 | 143,38 | 153,46 | 139,54 | 153,30 | 6,26% | 531.585,00 |
| 22.07.2024 | 145,77 | 147,13 | 142,94 | 144,27 | -0,27% | 729.893,00 |
| 19.07.2024 | 148,45 | 149,44 | 144,10 | 144,66 | -2,33% | 527.072,00 |
| 18.07.2024 | 151,25 | 156,43 | 148,08 | 148,11 | -2,08% | 276.669,00 |
| 17.07.2024 | 151,19 | 154,48 | 150,57 | 151,25 | -1,34% | 320.762,00 |
| 16.07.2024 | 145,38 | 153,54 | 143,96 | 153,31 | 6,87% | 367.931,00 |
| 15.07.2024 | 137,58 | 143,63 | 137,09 | 143,46 | 5,08% | 287.743,00 |
| 12.07.2024 | 134,76 | 138,57 | 133,73 | 136,52 | 2,86% | 271.688,00 |
| 11.07.2024 | 130,92 | 135,13 | 130,57 | 132,73 | 4,19% | 228.655,00 |
| 10.07.2024 | 126,03 | 127,42 | 125,50 | 127,39 | 1,89% | 159.946,00 |
| 09.07.2024 | 127,48 | 127,48 | 124,70 | 125,03 | -2,88% | 164.733,00 |
| 08.07.2024 | 128,11 | 129,03 | 127,52 | 128,74 | 1,83% | 190.360,00 |
| 05.07.2024 | 129,96 | 130,01 | 126,28 | 126,43 | -3,50% | 110.113,00 |
| 03.07.2024 | 132,41 | 132,70 | 130,43 | 131,01 | -0,15% | 71.773,00 |
| 02.07.2024 | 129,03 | 131,41 | 128,46 | 131,21 | 1,52% | 123.278,00 |
| 01.07.2024 | 134,07 | 134,07 | 128,51 | 129,24 | -3,04% | 159.678,00 |
| 28.06.2024 | 132,50 | 134,37 | 130,73 | 133,29 | 1,89% | 479.488,00 |
| 27.06.2024 | 131,96 | 132,00 | 129,28 | 130,82 | -0,93% | 173.091,00 |
| 26.06.2024 | 131,57 | 132,12 | 129,66 | 132,05 | -0,78% | 183.565,00 |
| 25.06.2024 | 136,47 | 136,80 | 131,42 | 133,09 | -2,96% | 129.869,00 |
| 24.06.2024 | 134,67 | 137,78 | 134,15 | 137,15 | 2,21% | 245.171,00 |
| 21.06.2024 | 133,65 | 134,67 | 132,65 | 134,19 | 0,31% | 279.748,00 |
| 20.06.2024 | 131,00 | 133,83 | 131,00 | 133,77 | 1,29% | 194.591,00 |
| 18.06.2024 | 130,20 | 132,53 | 128,85 | 132,06 | 1,07% | 170.846,00 |
| 17.06.2024 | 127,84 | 130,77 | 126,06 | 130,66 | 1,84% | 173.188,00 |
| 14.06.2024 | 130,50 | 131,07 | 125,73 | 128,30 | -3,21% | 266.109,00 |
| 13.06.2024 | 131,96 | 133,33 | 130,57 | 132,56 | 0,30% | 264.670,00 |
| 12.06.2024 | 134,99 | 139,15 | 131,40 | 132,17 | 1,12% | 365.699,00 |
| 11.06.2024 | 131,80 | 134,56 | 130,55 | 130,71 | -1,73% | 245.157,00 |
| 10.06.2024 | 131,94 | 134,19 | 130,88 | 133,01 | 0,31% | 274.553,00 |
| 07.06.2024 | 132,20 | 135,41 | 132,20 | 132,60 | -1,25% | 289.123,00 |
| 06.06.2024 | 136,51 | 137,68 | 133,81 | 134,28 | -2,16% | 214.343,00 |
| 05.06.2024 | 136,11 | 138,57 | 135,00 | 137,25 | 0,96% | 422.351,00 |
| 04.06.2024 | 136,25 | 137,99 | 135,42 | 135,95 | -0,94% | 252.647,00 |
| 03.06.2024 | 147,22 | 147,22 | 134,92 | 137,24 | -5,40% | 243.636,00 |
| 31.05.2024 | 141,83 | 145,28 | 141,24 | 145,07 | 2,47% | 321.572,00 |
| 30.05.2024 | 139,62 | 142,51 | 139,62 | 141,58 | 1,97% | 241.904,00 |
| 29.05.2024 | 140,30 | 143,92 | 138,00 | 138,85 | -1,38% | 565.002,00 |
| 28.05.2024 | 148,75 | 148,75 | 140,16 | 140,80 | -4,67% | 456.155,00 |
| 24.05.2024 | 150,09 | 150,36 | 147,18 | 147,70 | -0,99% | 170.994,00 |
| 23.05.2024 | 152,84 | 152,84 | 147,45 | 149,17 | -2,04% | 220.954,00 |
| 22.05.2024 | 153,69 | 155,40 | 151,88 | 152,28 | -1,33% | 181.476,00 |
| 21.05.2024 | 154,54 | 154,77 | 152,25 | 154,34 | -0,23% | 228.624,00 |
| 20.05.2024 | 155,61 | 156,88 | 154,15 | 154,70 | -0,66% | 212.099,00 |
| 17.05.2024 | 156,65 | 157,77 | 154,07 | 155,72 | -0,20% | 153.875,00 |
| 16.05.2024 | 158,24 | 158,25 | 155,20 | 156,03 | -2,02% | 206.608,00 |
| 15.05.2024 | 158,22 | 160,07 | 157,46 | 159,25 | 1,91% | 126.398,00 |
| 14.05.2024 | 159,38 | 159,97 | 154,56 | 156,27 | -1,18% | 140.941,00 |
| 13.05.2024 | 157,77 | 159,74 | 156,59 | 158,14 | 1,05% | 231.962,00 |
| 10.05.2024 | 156,64 | 156,80 | 154,31 | 156,49 | 0,66% | 193.976,00 |
| 09.05.2024 | 152,08 | 155,63 | 150,84 | 155,47 | 2,55% | 177.876,00 |
| 08.05.2024 | 146,00 | 151,79 | 146,00 | 151,61 | 2,51% | 233.621,00 |
| 07.05.2024 | 147,78 | 150,32 | 147,46 | 147,90 | 0,03% | 154.292,00 |
| 06.05.2024 | 148,84 | 150,39 | 146,93 | 147,86 | 0,65% | 234.470,00 |
| 03.05.2024 | 151,69 | 152,62 | 146,56 | 146,90 | -1,12% | 209.430,00 |
| 02.05.2024 | 146,76 | 149,08 | 144,18 | 148,56 | 2,87% | 138.935,00 |
| 01.05.2024 | 143,47 | 148,18 | 142,84 | 144,41 | 0,96% | 394.147,00 |
| 30.04.2024 | 151,50 | 151,50 | 141,55 | 143,03 | -6,41% | 424.488,00 |