122,230$
-5,88%
Echtzeit-Aktienkurs Herc Holdings Inc.
Bid:
Ask:
Aktienkurse zur Herc Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 208,23 | 210,24 | 204,87 | 205,00 | -2,10% | 140.012,00 |
| 06.02.2025 | 208,19 | 211,88 | 206,59 | 209,39 | 1,86% | 178.845,00 |
| 05.02.2025 | 204,47 | 207,30 | 201,94 | 205,57 | 0,74% | 192.143,00 |
| 04.02.2025 | 199,78 | 204,72 | 199,78 | 204,07 | 3,46% | 134.629,00 |
| 03.02.2025 | 195,46 | 202,56 | 194,38 | 197,24 | -3,29% | 174.799,00 |
| 31.01.2025 | 207,47 | 207,75 | 201,74 | 203,96 | -2,11% | 271.274,00 |
| 30.01.2025 | 206,68 | 211,15 | 204,65 | 208,35 | 2,26% | 351.353,00 |
| 29.01.2025 | 198,76 | 204,09 | 197,95 | 203,74 | 2,52% | 354.741,00 |
| 28.01.2025 | 200,22 | 200,22 | 193,30 | 198,74 | -0,19% | 280.553,00 |
| 27.01.2025 | 208,01 | 211,00 | 198,29 | 199,11 | -5,66% | 432.298,00 |
| 24.01.2025 | 207,49 | 211,35 | 205,77 | 211,06 | 1,11% | 276.210,00 |
| 23.01.2025 | 206,00 | 209,04 | 205,30 | 208,74 | 0,63% | 332.270,00 |
| 22.01.2025 | 210,09 | 212,19 | 206,64 | 207,43 | -1,23% | 211.012,00 |
| 21.01.2025 | 206,11 | 211,50 | 206,11 | 210,02 | 2,04% | 251.833,00 |
| 17.01.2025 | 205,77 | 206,28 | 203,23 | 205,83 | 1,28% | 300.076,00 |
| 16.01.2025 | 200,00 | 203,66 | 199,54 | 203,23 | 1,12% | 209.135,00 |
| 15.01.2025 | 207,30 | 207,60 | 198,99 | 200,97 | -0,09% | 259.005,00 |
| 14.01.2025 | 194,36 | 201,15 | 190,34 | 201,15 | 9,63% | 581.340,00 |
| 13.01.2025 | 178,76 | 183,48 | 177,69 | 183,48 | 2,53% | 341.788,00 |
| 10.01.2025 | 178,23 | 180,69 | 176,87 | 178,95 | -1,63% | 292.792,00 |
| 08.01.2025 | 183,21 | 184,05 | 179,73 | 181,92 | -1,82% | 328.079,00 |
| 07.01.2025 | 188,59 | 189,38 | 183,30 | 185,29 | -0,09% | 334.935,00 |
| 06.01.2025 | 189,19 | 190,72 | 184,65 | 185,46 | -1,57% | 264.112,00 |
| 03.01.2025 | 186,63 | 188,86 | 184,71 | 188,42 | 1,29% | 202.120,00 |
| 02.01.2025 | 190,22 | 192,27 | 184,16 | 186,02 | -1,75% | 225.779,00 |
| 31.12.2024 | 189,96 | 191,02 | 188,34 | 189,33 | 0,10% | 236.723,00 |
| 30.12.2024 | 188,00 | 189,91 | 185,00 | 189,14 | -0,25% | 166.545,00 |
| 27.12.2024 | 191,35 | 192,63 | 187,27 | 189,62 | -1,51% | 159.292,00 |
| 26.12.2024 | 190,73 | 193,44 | 189,48 | 192,52 | 0,56% | 94.473,00 |
| 24.12.2024 | 190,00 | 191,90 | 188,30 | 191,45 | 1,16% | 87.086,00 |
| 23.12.2024 | 186,92 | 190,44 | 184,50 | 189,26 | 1,03% | 243.340,00 |
| 20.12.2024 | 181,25 | 191,20 | 181,25 | 187,33 | 1,98% | 540.927,00 |
| 19.12.2024 | 189,12 | 190,02 | 182,16 | 183,70 | -1,25% | 343.427,00 |
| 18.12.2024 | 196,00 | 196,85 | 183,87 | 186,03 | -4,60% | 530.802,00 |
| 17.12.2024 | 197,99 | 198,65 | 194,47 | 195,00 | -2,01% | 365.205,00 |
| 16.12.2024 | 207,98 | 209,63 | 198,17 | 199,00 | -4,24% | 699.153,00 |
| 13.12.2024 | 207,87 | 212,67 | 206,95 | 207,81 | -0,39% | 304.519,00 |
| 12.12.2024 | 211,12 | 213,27 | 206,69 | 208,63 | -0,82% | 318.465,00 |
| 11.12.2024 | 216,85 | 217,09 | 207,80 | 210,35 | -1,04% | 550.954,00 |
| 10.12.2024 | 222,43 | 222,43 | 210,56 | 212,55 | -7,21% | 318.937,00 |
| 09.12.2024 | 230,75 | 235,40 | 225,29 | 229,07 | -0,46% | 233.666,00 |
| 06.12.2024 | 231,73 | 232,74 | 226,35 | 230,14 | 0,66% | 152.458,00 |
| 05.12.2024 | 226,15 | 232,23 | 224,45 | 228,62 | -0,29% | 284.982,00 |
| 04.12.2024 | 229,00 | 230,09 | 224,85 | 229,29 | 0,26% | 169.395,00 |
| 03.12.2024 | 230,90 | 232,10 | 225,34 | 228,69 | -0,63% | 219.646,00 |
| 02.12.2024 | 231,90 | 236,39 | 229,03 | 230,13 | -0,81% | 257.731,00 |
| 29.11.2024 | 232,65 | 233,46 | 231,35 | 232,00 | 0,98% | 153.662,00 |
| 27.11.2024 | 233,53 | 233,80 | 226,80 | 229,75 | -0,54% | 183.127,00 |
| 26.11.2024 | 225,24 | 231,30 | 223,01 | 231,00 | 0,97% | 233.148,00 |
| 25.11.2024 | 226,16 | 230,00 | 225,15 | 228,78 | 2,63% | 420.560,00 |
| 22.11.2024 | 218,55 | 223,08 | 217,31 | 222,92 | 2,32% | 271.548,00 |
| 21.11.2024 | 214,00 | 218,13 | 213,29 | 217,86 | 2,07% | 68.858,00 |
| 20.11.2024 | 216,40 | 216,40 | 211,74 | 213,45 | -0,97% | 257.975,00 |
| 19.11.2024 | 215,00 | 219,07 | 214,00 | 215,55 | -0,89% | 259.985,00 |
| 18.11.2024 | 217,98 | 220,60 | 216,02 | 217,49 | -0,08% | 183.179,00 |
| 15.11.2024 | 219,57 | 221,84 | 215,84 | 217,67 | 0,06% | 353.116,00 |
| 14.11.2024 | 223,24 | 224,08 | 217,16 | 217,54 | -2,08% | 374.250,00 |
| 13.11.2024 | 226,02 | 227,80 | 219,56 | 222,17 | -1,03% | 353.372,00 |
| 12.11.2024 | 227,25 | 231,00 | 223,90 | 224,48 | -1,37% | 318.548,00 |
| 11.11.2024 | 237,36 | 237,70 | 227,00 | 227,59 | -2,50% | 501.421,00 |
| 08.11.2024 | 233,24 | 235,71 | 231,49 | 233,43 | 0,15% | 201.744,00 |