137,270$
0,61%
Echtzeit-Aktienkurs Herc Holdings Inc.
Bid:
Ask:
Aktienkurse zur Herc Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 131,12 | 134,90 | 130,11 | 133,46 | 1,01% | 332.728,00 |
| 21.11.2025 | 121,59 | 135,57 | 121,44 | 132,12 | 10,10% | 616.795,00 |
| 20.11.2025 | 123,79 | 124,36 | 119,23 | 120,00 | 0,22% | 539.680,00 |
| 19.11.2025 | 121,37 | 125,10 | 119,14 | 119,74 | -0,99% | 497.885,00 |
| 18.11.2025 | 127,58 | 127,58 | 120,78 | 120,94 | -5,66% | 542.090,00 |
| 17.11.2025 | 134,98 | 134,98 | 127,16 | 128,19 | -4,00% | 432.402,00 |
| 14.11.2025 | 134,44 | 135,68 | 131,96 | 133,53 | 0,56% | 249.471,00 |
| 13.11.2025 | 140,18 | 140,48 | 132,56 | 132,78 | -4,79% | 615.739,00 |
| 12.11.2025 | 140,15 | 144,11 | 136,21 | 139,46 | -1,11% | 416.617,00 |
| 11.11.2025 | 140,00 | 145,02 | 138,34 | 141,03 | 0,38% | 420.336,00 |
| 10.11.2025 | 139,79 | 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 | 139,35 | 140,60 | 134,24 | 136,03 | -2,01% | 614.817,00 |
| 05.11.2025 | 133,09 | 140,50 | 131,61 | 138,82 | 3,54% | 458.985,00 |
| 04.11.2025 | 133,54 | 136,68 | 132,71 | 134,08 | -1,66% | 340.438,00 |
| 03.11.2025 | 140,00 | 140,34 | 135,49 | 136,35 | -4,01% | 325.920,00 |
| 31.10.2025 | 137,13 | 143,23 | 134,55 | 142,05 | 3,43% | 429.451,00 |
| 30.10.2025 | 138,91 | 144,89 | 136,13 | 137,34 | -3,06% | 644.750,00 |
| 29.10.2025 | 139,70 | 150,79 | 139,43 | 141,67 | 2,19% | 1.007.588,00 |
| 28.10.2025 | 136,18 | 143,35 | 134,30 | 138,64 | 4,02% | 743.124,00 |
| 27.10.2025 | 133,00 | 134,02 | 130,61 | 133,28 | 1,04% | 655.094,00 |
| 24.10.2025 | 130,79 | 133,23 | 129,41 | 131,91 | 2,72% | 373.813,00 |
| 23.10.2025 | 129,56 | 132,48 | 125,13 | 128,42 | -1,09% | 494.497,00 |
| 22.10.2025 | 129,45 | 132,68 | 127,44 | 129,83 | 0,36% | 343.518,00 |
| 21.10.2025 | 128,41 | 133,05 | 126,27 | 129,37 | 0,79% | 304.441,00 |
| 20.10.2025 | 127,64 | 130,68 | 125,95 | 128,35 | 2,49% | 270.027,00 |
| 17.10.2025 | 127,90 | 129,72 | 122,08 | 125,23 | -3,19% | 491.349,00 |
| 16.10.2025 | 126,37 | 129,96 | 125,83 | 129,35 | 2,17% | 316.033,00 |
| 15.10.2025 | 126,51 | 129,69 | 125,45 | 126,60 | -1,10% | 554.510,00 |
| 14.10.2025 | 119,38 | 131,67 | 118,12 | 128,01 | 6,07% | 465.327,00 |
| 13.10.2025 | 120,15 | 121,47 | 117,91 | 120,69 | 2,46% | 276.355,00 |
| 10.10.2025 | 122,12 | 122,81 | 116,65 | 117,79 | -3,25% | 450.843,00 |
| 09.10.2025 | 124,90 | 125,18 | 120,90 | 121,75 | -1,95% | 431.304,00 |
| 08.10.2025 | 122,97 | 124,89 | 121,41 | 124,17 | 2,26% | 330.484,00 |
| 07.10.2025 | 127,07 | 128,91 | 121,20 | 121,42 | -3,92% | 713.184,00 |
| 06.10.2025 | 128,42 | 128,52 | 124,31 | 126,38 | -1,72% | 379.874,00 |
| 03.10.2025 | 124,78 | 131,82 | 124,49 | 128,59 | 3,93% | 39.115,00 |
| 02.10.2025 | 119,81 | 124,50 | 119,81 | 123,73 | 2,83% | 378.095,00 |
| 01.10.2025 | 118,53 | 122,78 | 118,53 | 120,33 | 3,15% | 546.438,00 |
| 30.09.2025 | 113,90 | 116,89 | 113,38 | 116,66 | 2,62% | 395.126,00 |
| 29.09.2025 | 119,02 | 119,97 | 113,25 | 113,68 | -4,37% | 495.968,00 |
| 26.09.2025 | 119,41 | 122,00 | 116,14 | 118,87 | -0,58% | 357.639,00 |
| 25.09.2025 | 122,50 | 122,87 | 119,49 | 119,56 | -2,65% | 306.474,00 |
| 24.09.2025 | 125,39 | 125,39 | 120,68 | 122,82 | -0,95% | 331.236,00 |
| 23.09.2025 | 126,50 | 127,51 | 122,55 | 124,00 | -0,34% | 430.024,00 |
| 22.09.2025 | 120,00 | 124,68 | 118,00 | 124,42 | 4,47% | 495.362,00 |
| 19.09.2025 | 126,80 | 127,50 | 118,91 | 119,10 | -7,14% | 1.280.737,00 |
| 18.09.2025 | 131,08 | 131,60 | 126,95 | 128,26 | 0,45% | 483.093,00 |
| 17.09.2025 | 132,95 | 136,13 | 126,86 | 127,68 | -3,51% | 621.891,00 |
| 16.09.2025 | 129,11 | 132,99 | 126,07 | 132,32 | 2,41% | 377.173,00 |
| 15.09.2025 | 127,22 | 132,00 | 125,66 | 129,21 | 2,16% | 377.245,00 |
| 12.09.2025 | 128,24 | 129,37 | 124,83 | 126,48 | -2,10% | 449.607,00 |
| 11.09.2025 | 133,98 | 135,49 | 129,15 | 129,19 | -3,08% | 458.438,00 |
| 10.09.2025 | 134,05 | 137,50 | 132,07 | 133,30 | -0,25% | 381.624,00 |
| 09.09.2025 | 136,61 | 137,77 | 129,24 | 133,64 | -3,17% | 497.630,00 |
| 08.09.2025 | 138,06 | 138,09 | 134,78 | 138,02 | -0,32% | 455.992,00 |
| 05.09.2025 | 129,73 | 139,70 | 129,73 | 138,47 | 7,34% | 520.375,00 |
| 04.09.2025 | 126,06 | 129,77 | 125,44 | 129,00 | 2,07% | 234.001,00 |
| 03.09.2025 | 129,11 | 134,03 | 124,59 | 126,38 | -3,97% | 371.531,00 |
| 02.09.2025 | 128,23 | 132,18 | 126,75 | 131,60 | 0,62% | 485.715,00 |
| 29.08.2025 | 132,20 | 132,94 | 130,19 | 130,79 | -1,43% | 280.922,00 |
| 28.08.2025 | 134,26 | 134,26 | 131,03 | 132,69 | 0,07% | 214.248,00 |
| 27.08.2025 | 127,35 | 132,95 | 127,35 | 132,60 | 3,21% | 325.105,00 |
| 26.08.2025 | 130,80 | 132,26 | 127,49 | 128,47 | -2,49% | 376.748,00 |
| 25.08.2025 | 129,73 | 132,78 | 128,86 | 131,75 | 1,55% | 437.096,00 |
| 22.08.2025 | 118,52 | 130,55 | 117,70 | 129,74 | 9,45% | 560.380,00 |
| 21.08.2025 | 121,10 | 121,64 | 117,94 | 118,54 | -3,53% | 493.208,00 |
| 20.08.2025 | 121,97 | 123,30 | 117,79 | 122,88 | 0,26% | 700.500,00 |
| 19.08.2025 | 126,07 | 128,32 | 122,52 | 122,56 | -1,83% | 333.157,00 |
| 18.08.2025 | 125,51 | 127,08 | 124,09 | 124,85 | 0,07% | 231.785,00 |
| 15.08.2025 | 126,96 | 126,96 | 124,12 | 124,76 | -0,87% | 231.056,00 |
| 14.08.2025 | 127,08 | 128,00 | 122,50 | 125,85 | -2,80% | 506.395,00 |
| 13.08.2025 | 121,98 | 129,64 | 120,92 | 129,47 | 7,11% | 401.741,00 |
| 12.08.2025 | 111,30 | 121,40 | 111,05 | 120,88 | 8,81% | 593.156,00 |
| 11.08.2025 | 111,52 | 112,25 | 108,89 | 111,09 | 0,53% | 478.184,00 |
| 08.08.2025 | 111,25 | 111,68 | 109,30 | 110,50 | -0,90% | 336.709,00 |
| 07.08.2025 | 118,60 | 119,28 | 111,16 | 111,50 | -4,01% | 443.555,00 |
| 06.08.2025 | 117,28 | 117,82 | 114,51 | 116,16 | -0,03% | 382.818,00 |
| 05.08.2025 | 114,50 | 116,99 | 111,72 | 116,19 | 2,02% | 577.372,00 |
| 04.08.2025 | 113,87 | 115,05 | 111,92 | 113,89 | -0,56% | 415.241,00 |
| 01.08.2025 | 113,22 | 117,26 | 111,27 | 114,53 | -1,95% | 734.945,00 |
| 31.07.2025 | 115,00 | 118,46 | 114,02 | 116,81 | -0,45% | 615.350,00 |
| 30.07.2025 | 125,00 | 125,00 | 116,00 | 117,34 | -5,07% | 1.300.876,00 |
| 29.07.2025 | 137,75 | 139,03 | 122,34 | 123,61 | -17,53% | 1.900.734,00 |
| 28.07.2025 | 149,58 | 151,12 | 145,98 | 149,88 | 0,54% | 734.024,00 |
| 25.07.2025 | 147,00 | 149,94 | 146,09 | 149,08 | 1,22% | 515.731,00 |
| 24.07.2025 | 142,00 | 147,41 | 140,26 | 147,29 | 5,02% | 546.542,00 |
| 23.07.2025 | 135,68 | 140,42 | 135,25 | 140,25 | 4,85% | 423.815,00 |
| 22.07.2025 | 126,71 | 134,04 | 126,40 | 133,76 | 5,91% | 739.830,00 |
| 21.07.2025 | 137,38 | 138,38 | 125,19 | 126,30 | -7,57% | 506.517,00 |
| 18.07.2025 | 138,65 | 139,45 | 135,08 | 136,65 | -0,40% | 685.818,00 |
| 17.07.2025 | 133,49 | 138,49 | 133,49 | 137,20 | 3,64% | 392.390,00 |
| 16.07.2025 | 132,68 | 134,11 | 127,95 | 132,38 | -0,47% | 501.247,00 |
| 15.07.2025 | 136,00 | 138,03 | 132,55 | 133,00 | -2,28% | 441.050,00 |
| 14.07.2025 | 143,15 | 143,15 | 135,88 | 136,10 | -4,76% | 400.315,00 |
| 11.07.2025 | 147,62 | 151,84 | 141,38 | 142,90 | -4,13% | 358.897,00 |
| 10.07.2025 | 142,95 | 153,23 | 142,95 | 149,06 | 3,11% | 559.721,00 |
| 09.07.2025 | 146,20 | 147,19 | 140,82 | 144,57 | 0,17% | 420.792,00 |