Echtzeit-Aktienkurs Hertz Global Holdings Inc.
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,52 | 8,63 | 8,03 | 8,30 | -4,05% | 16.932.606,00 |
| 24.04.2025 | 8,51 | 9,35 | 8,38 | 8,65 | 2,06% | 30.708.690,00 |
| 23.04.2025 | 8,76 | 8,95 | 8,23 | 8,48 | -0,53% | 27.050.915,00 |
| 22.04.2025 | 7,57 | 9,39 | 7,57 | 8,52 | 8,81% | 70.471.526,00 |
| 21.04.2025 | 7,33 | 8,10 | 6,61 | 7,83 | -4,98% | 59.934.283,00 |
| 17.04.2025 | 7,43 | 8,74 | 6,68 | 8,24 | 44,31% | 266.908.117,00 |
| 16.04.2025 | 4,36 | 5,77 | 4,06 | 5,71 | 56,44% | 91.393.884,00 |
| 15.04.2025 | 4,00 | 4,04 | 3,61 | 3,65 | -9,09% | 6.534.095,00 |
| 14.04.2025 | 3,98 | 4,06 | 3,89 | 4,02 | 3,21% | 6.806.379,00 |
| 11.04.2025 | 4,02 | 4,05 | 3,72 | 3,89 | -6,04% | 8.465.322,00 |
| 10.04.2025 | 4,09 | 4,15 | 3,88 | 4,14 | -2,59% | 8.518.173,00 |
| 09.04.2025 | 3,64 | 4,30 | 3,60 | 4,25 | 16,44% | 8.559.934,00 |
| 08.04.2025 | 4,07 | 4,09 | 3,59 | 3,65 | -7,36% | 10.219.252,00 |
| 07.04.2025 | 3,50 | 4,07 | 3,50 | 3,94 | 6,49% | 11.233.479,00 |
| 04.04.2025 | 3,62 | 3,79 | 3,50 | 3,70 | -2,89% | 12.462.933,00 |
| 03.04.2025 | 3,92 | 4,03 | 3,75 | 3,81 | -5,93% | 8.356.669,00 |
| 02.04.2025 | 3,61 | 4,06 | 3,61 | 4,05 | 8,87% | 6.353.299,00 |
| 01.04.2025 | 3,87 | 3,89 | 3,56 | 3,72 | -5,58% | 10.916.461,00 |
| 31.03.2025 | 4,08 | 4,18 | 3,89 | 3,94 | -5,29% | 10.095.609,00 |
| 28.03.2025 | 4,21 | 4,27 | 3,92 | 4,16 | -1,65% | 14.835.284,00 |
| 27.03.2025 | 3,50 | 4,39 | 3,50 | 4,23 | 22,61% | 31.916.542,00 |
| 26.03.2025 | 3,35 | 3,47 | 3,27 | 3,45 | 4,55% | 6.251.528,00 |
| 25.03.2025 | 3,44 | 3,51 | 3,30 | 3,30 | -4,07% | 7.626.565,00 |
| 24.03.2025 | 3,51 | 3,52 | 3,39 | 3,44 | -0,72% | 7.930.915,00 |
| 21.03.2025 | 3,36 | 3,57 | 3,26 | 3,47 | 3,43% | 17.415.782,00 |
| 20.03.2025 | 3,65 | 3,67 | 3,28 | 3,35 | -8,22% | 12.394.712,00 |
| 19.03.2025 | 3,52 | 3,70 | 3,46 | 3,65 | 4,89% | 21.632.884,00 |
| 18.03.2025 | 3,58 | 3,60 | 3,41 | 3,48 | -7,69% | 10.510.501,00 |
| 17.03.2025 | 3,81 | 3,92 | 3,73 | 3,77 | -1,18% | 5.899.338,00 |
| 14.03.2025 | 3,42 | 3,82 | 3,40 | 3,82 | 13,20% | 11.284.186,00 |
| 13.03.2025 | 3,83 | 3,84 | 3,35 | 3,37 | -11,55% | 15.810.604,00 |
| 12.03.2025 | 3,80 | 3,84 | 3,64 | 3,81 | 1,33% | 6.360.136,00 |
| 11.03.2025 | 3,95 | 4,01 | 3,65 | 3,76 | -7,50% | 9.289.238,00 |
| 10.03.2025 | 4,14 | 4,26 | 3,99 | 4,07 | -2,52% | 4.517.018,00 |
| 07.03.2025 | 4,10 | 4,20 | 4,02 | 4,17 | 1,21% | 2.853.742,00 |
| 06.03.2025 | 4,26 | 4,29 | 4,09 | 4,12 | -4,41% | 3.340.659,00 |
| 05.03.2025 | 4,28 | 4,36 | 4,19 | 4,31 | 1,17% | 3.828.528,00 |
| 04.03.2025 | 3,95 | 4,30 | 3,83 | 4,26 | 5,45% | 7.079.233,00 |
| 03.03.2025 | 4,25 | 4,26 | 3,98 | 4,04 | -3,12% | 3.685.035,00 |
| 28.02.2025 | 4,20 | 4,25 | 4,05 | 4,17 | -0,24% | 3.330.480,00 |
| 27.02.2025 | 4,11 | 4,28 | 4,10 | 4,18 | 1,70% | 5.171.709,00 |
| 26.02.2025 | 4,28 | 4,46 | 4,01 | 4,11 | -3,07% | 5.225.727,00 |
| 25.02.2025 | 4,20 | 4,29 | 4,04 | 4,24 | 0,00% | 4.224.716,00 |
| 24.02.2025 | 4,22 | 4,30 | 4,11 | 4,24 | 1,44% | 4.905.695,00 |
| 21.02.2025 | 4,55 | 4,57 | 4,16 | 4,18 | -7,11% | 5.015.023,00 |
| 20.02.2025 | 4,51 | 4,65 | 4,46 | 4,50 | 0,00% | 3.113.778,00 |
| 19.02.2025 | 4,48 | 4,62 | 4,35 | 4,50 | 0,22% | 4.132.204,00 |
| 18.02.2025 | 4,00 | 4,56 | 4,00 | 4,49 | 11,00% | 7.518.869,00 |
| 14.02.2025 | 3,92 | 4,12 | 3,86 | 4,05 | 3,72% | 5.110.958,00 |
| 13.02.2025 | 3,65 | 4,20 | 3,65 | 3,90 | -8,45% | 10.368.551,00 |
| 12.02.2025 | 4,32 | 4,38 | 4,13 | 4,26 | -4,27% | 5.629.510,00 |
| 11.02.2025 | 4,37 | 4,74 | 4,35 | 4,45 | -0,22% | 4.111.610,00 |
| 10.02.2025 | 4,31 | 4,54 | 4,23 | 4,46 | 3,72% | 4.670.504,00 |
| 07.02.2025 | 4,27 | 4,32 | 4,20 | 4,30 | 0,00% | 2.860.277,00 |
| 06.02.2025 | 4,28 | 4,46 | 4,24 | 4,30 | 1,90% | 2.458.137,00 |
| 05.02.2025 | 4,29 | 4,35 | 4,20 | 4,22 | -1,17% | 2.908.674,00 |
| 04.02.2025 | 4,06 | 4,30 | 4,04 | 4,27 | 4,66% | 3.219.911,00 |
| 03.02.2025 | 3,90 | 4,20 | 3,88 | 4,08 | -1,21% | 4.726.009,00 |
| 31.01.2025 | 4,30 | 4,35 | 4,08 | 4,13 | -2,36% | 3.755.392,00 |
| 30.01.2025 | 4,27 | 4,33 | 4,21 | 4,23 | 0,00% | 2.104.356,00 |
| 29.01.2025 | 4,28 | 4,33 | 4,14 | 4,23 | -1,17% | 2.485.893,00 |
| 28.01.2025 | 4,26 | 4,36 | 4,18 | 4,28 | 0,71% | 2.035.088,00 |
| 27.01.2025 | 4,16 | 4,32 | 4,13 | 4,25 | 1,67% | 3.119.070,00 |
| 24.01.2025 | 4,11 | 4,20 | 4,05 | 4,18 | 1,70% | 2.590.731,00 |
| 23.01.2025 | 3,98 | 4,13 | 3,77 | 4,11 | 2,24% | 3.581.403,00 |
| 22.01.2025 | 3,89 | 4,10 | 3,89 | 4,02 | 1,26% | 2.318.389,00 |
| 21.01.2025 | 4,11 | 4,13 | 3,88 | 3,97 | -1,49% | 3.447.921,00 |
| 17.01.2025 | 4,06 | 4,16 | 4,01 | 4,03 | 0,00% | 3.515.015,00 |
| 16.01.2025 | 3,97 | 4,16 | 3,96 | 4,03 | 0,50% | 2.698.832,00 |
| 15.01.2025 | 3,86 | 4,08 | 3,84 | 4,01 | 10,47% | 5.990.033,00 |
| 14.01.2025 | 3,56 | 3,65 | 3,41 | 3,63 | 4,01% | 4.041.282,00 |
| 13.01.2025 | 3,75 | 3,78 | 3,48 | 3,49 | -7,43% | 6.129.993,00 |
| 10.01.2025 | 3,84 | 3,85 | 3,68 | 3,77 | -5,04% | 3.909.557,00 |
| 08.01.2025 | 3,98 | 4,01 | 3,86 | 3,97 | -2,22% | 3.495.338,00 |
| 07.01.2025 | 4,08 | 4,19 | 3,97 | 4,06 | 1,25% | 3.054.096,00 |
| 06.01.2025 | 3,93 | 4,14 | 3,90 | 4,01 | 4,70% | 3.938.689,00 |
| 03.01.2025 | 3,77 | 3,93 | 3,67 | 3,83 | 2,68% | 3.284.130,00 |
| 02.01.2025 | 3,71 | 3,83 | 3,66 | 3,73 | 1,91% | 3.004.294,00 |
| 31.12.2024 | 3,62 | 3,93 | 3,61 | 3,66 | 3,39% | 6.046.380,00 |
| 30.12.2024 | 3,56 | 3,60 | 3,39 | 3,54 | -2,21% | 4.849.677,00 |
| 27.12.2024 | 3,68 | 3,80 | 3,58 | 3,62 | -2,95% | 4.244.750,00 |
| 26.12.2024 | 3,41 | 3,75 | 3,36 | 3,73 | 6,57% | 4.868.825,00 |
| 24.12.2024 | 3,40 | 3,51 | 3,31 | 3,50 | 2,34% | 2.458.313,00 |
| 23.12.2024 | 3,40 | 3,44 | 3,32 | 3,42 | 0,00% | 4.769.073,00 |
| 20.12.2024 | 3,22 | 3,53 | 3,15 | 3,42 | 4,59% | 9.383.108,00 |
| 19.12.2024 | 3,31 | 3,39 | 3,15 | 3,27 | -1,95% | 6.562.039,00 |
| 18.12.2024 | 3,70 | 3,73 | 3,29 | 3,34 | -8,76% | 6.126.459,00 |
| 17.12.2024 | 3,77 | 3,79 | 3,58 | 3,66 | -5,31% | 5.177.483,00 |
| 16.12.2024 | 4,15 | 4,20 | 3,75 | 3,86 | -8,53% | 6.330.920,00 |
| 13.12.2024 | 4,24 | 4,28 | 4,16 | 4,22 | -1,40% | 2.721.394,00 |
| 12.12.2024 | 4,40 | 4,46 | 4,19 | 4,28 | -3,60% | 4.729.934,00 |
| 11.12.2024 | 4,55 | 4,60 | 4,35 | 4,44 | -1,77% | 3.042.594,00 |
| 10.12.2024 | 4,60 | 4,63 | 4,34 | 4,52 | -3,00% | 4.038.903,00 |
| 09.12.2024 | 4,83 | 5,08 | 4,65 | 4,66 | -1,06% | 5.526.948,00 |
| 06.12.2024 | 4,69 | 4,84 | 4,61 | 4,71 | 2,39% | 4.137.826,00 |
| 05.12.2024 | 4,49 | 4,77 | 4,43 | 4,60 | 3,60% | 5.013.712,00 |
| 04.12.2024 | 4,51 | 4,59 | 4,29 | 4,44 | -1,55% | 4.553.416,00 |
| 03.12.2024 | 4,62 | 4,70 | 4,36 | 4,51 | -4,45% | 7.429.264,00 |
| 02.12.2024 | 4,96 | 5,08 | 4,55 | 4,72 | -4,07% | 8.301.597,00 |
| 29.11.2024 | 4,71 | 5,32 | 4,68 | 4,92 | 6,49% | 7.127.910,00 |