166,035$
-4,70%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 175,54 | 176,07 | 162,79 | 165,81 | -4,83% | 109.626,00 |
| 27.06.2025 | 180,10 | 180,10 | 171,78 | 174,22 | -2,83% | 2.650.924,00 |
| 26.06.2025 | 178,00 | 189,98 | 175,07 | 179,30 | 2,03% | 3.536.891,00 |
| 25.06.2025 | 168,66 | 176,76 | 167,37 | 175,73 | 2,25% | 2.568.395,00 |
| 24.06.2025 | 149,19 | 174,04 | 148,90 | 171,86 | 16,91% | 3.401.093,00 |
| 23.06.2025 | 133,50 | 147,82 | 132,76 | 147,00 | 9,34% | 1.711.297,00 |
| 20.06.2025 | 130,84 | 135,33 | 130,70 | 134,44 | 3,53% | 2.015.607,00 |
| 18.06.2025 | 128,66 | 130,74 | 127,04 | 129,86 | 1,60% | 604.152,00 |
| 17.06.2025 | 127,65 | 128,50 | 126,36 | 127,81 | 0,21% | 923.731,00 |
| 16.06.2025 | 123,67 | 127,92 | 123,01 | 127,54 | 4,62% | 674.754,00 |
| 13.06.2025 | 123,46 | 124,14 | 119,88 | 121,91 | -2,64% | 963.600,00 |
| 12.06.2025 | 126,72 | 127,00 | 122,54 | 125,21 | -1,34% | 747.830,00 |
| 11.06.2025 | 127,32 | 128,45 | 125,98 | 126,91 | 0,83% | 537.833,00 |
| 10.06.2025 | 122,69 | 129,00 | 122,20 | 125,87 | -0,18% | 781.802,00 |
| 09.06.2025 | 124,90 | 129,96 | 124,19 | 126,10 | 2,52% | 1.165.669,00 |
| 06.06.2025 | 117,72 | 123,50 | 115,41 | 123,00 | 5,91% | 1.437.787,00 |
| 05.06.2025 | 112,81 | 119,56 | 111,59 | 116,14 | 3,45% | 1.508.337,00 |
| 04.06.2025 | 116,19 | 116,55 | 109,93 | 112,27 | -3,80% | 1.934.745,00 |
| 03.06.2025 | 121,00 | 121,12 | 116,07 | 116,71 | -2,34% | 973.918,00 |
| 02.06.2025 | 122,50 | 122,50 | 117,26 | 119,51 | -1,87% | 1.398.924,00 |
| 30.05.2025 | 119,23 | 122,32 | 118,12 | 121,79 | 1,92% | 1.239.578,00 |
| 29.05.2025 | 121,19 | 122,47 | 118,00 | 119,49 | -0,83% | 779.026,00 |
| 28.05.2025 | 121,94 | 124,37 | 120,16 | 120,49 | -1,70% | 917.682,00 |
| 27.05.2025 | 121,51 | 123,24 | 119,92 | 122,57 | 2,39% | 1.112.663,00 |
| 23.05.2025 | 116,70 | 121,38 | 116,13 | 119,71 | 1,66% | 1.498.419,00 |
| 22.05.2025 | 108,60 | 117,81 | 107,30 | 117,75 | 8,06% | 2.239.902,00 |
| 21.05.2025 | 111,00 | 111,48 | 108,07 | 108,97 | -2,71% | 1.085.435,00 |
| 20.05.2025 | 113,09 | 114,25 | 111,59 | 112,00 | -0,63% | 1.320.952,00 |
| 19.05.2025 | 106,12 | 113,71 | 105,00 | 112,72 | 3,56% | 1.220.313,00 |
| 16.05.2025 | 106,00 | 109,90 | 105,29 | 108,84 | 3,01% | 1.013.272,00 |
| 15.05.2025 | 105,56 | 107,17 | 103,82 | 105,66 | -0,17% | 970.878,00 |
| 14.05.2025 | 105,98 | 107,02 | 103,98 | 105,84 | -0,48% | 730.698,00 |
| 13.05.2025 | 102,87 | 109,14 | 99,60 | 106,35 | 2,50% | 1.303.493,00 |
| 12.05.2025 | 108,44 | 109,30 | 101,01 | 103,76 | -0,36% | 1.945.726,00 |
| 09.05.2025 | 102,11 | 107,10 | 101,74 | 104,13 | 3,01% | 1.982.639,00 |
| 08.05.2025 | 102,45 | 102,76 | 90,01 | 101,09 | 0,59% | 2.531.586,00 |
| 07.05.2025 | 97,94 | 101,94 | 97,26 | 100,50 | 3,30% | 1.974.957,00 |
| 06.05.2025 | 96,15 | 97,72 | 95,01 | 97,29 | 1,03% | 1.139.326,00 |
| 05.05.2025 | 94,47 | 98,64 | 93,90 | 96,30 | 0,14% | 1.197.291,00 |
| 02.05.2025 | 93,77 | 97,48 | 93,77 | 96,17 | 3,44% | 1.000.342,00 |
| 01.05.2025 | 93,32 | 95,80 | 92,02 | 92,97 | 0,37% | 1.117.522,00 |
| 30.04.2025 | 89,01 | 92,67 | 87,06 | 92,63 | 0,95% | 1.474.914,00 |
| 29.04.2025 | 93,76 | 95,89 | 91,23 | 91,76 | -3,00% | 1.316.435,00 |
| 28.04.2025 | 94,50 | 95,52 | 91,86 | 94,60 | 0,84% | 1.198.017,00 |
| 25.04.2025 | 91,21 | 95,14 | 90,21 | 93,81 | 2,65% | 1.620.851,00 |
| 24.04.2025 | 86,91 | 93,03 | 85,86 | 91,39 | 5,89% | 1.466.099,00 |
| 23.04.2025 | 88,00 | 88,45 | 84,79 | 86,31 | 1,67% | 2.044.143,00 |
| 22.04.2025 | 81,04 | 85,79 | 81,04 | 84,89 | 5,24% | 1.335.981,00 |
| 21.04.2025 | 82,22 | 82,22 | 78,71 | 80,66 | -4,65% | 2.260.584,00 |
| 17.04.2025 | 74,15 | 85,14 | 73,45 | 84,59 | 16,37% | 3.388.073,00 |
| 16.04.2025 | 71,40 | 73,18 | 66,79 | 72,69 | 4,29% | 1.989.237,00 |
| 15.04.2025 | 71,66 | 72,16 | 68,28 | 69,70 | -2,24% | 1.205.957,00 |
| 14.04.2025 | 71,71 | 72,97 | 69,08 | 71,30 | 2,32% | 1.028.321,00 |
| 11.04.2025 | 70,76 | 70,86 | 66,82 | 69,68 | -1,68% | 1.323.128,00 |
| 10.04.2025 | 70,31 | 71,68 | 66,69 | 70,87 | -4,07% | 2.957.398,00 |
| 09.04.2025 | 62,21 | 75,21 | 62,21 | 73,88 | 17,53% | 2.071.258,00 |
| 08.04.2025 | 70,96 | 71,99 | 62,17 | 62,86 | -9,45% | 2.746.569,00 |
| 07.04.2025 | 67,05 | 74,87 | 65,17 | 69,42 | 0,32% | 1.927.725,00 |
| 04.04.2025 | 69,45 | 69,93 | 62,23 | 69,20 | -4,70% | 2.377.082,00 |
| 03.04.2025 | 75,01 | 75,85 | 71,66 | 72,61 | -5,43% | 1.911.142,00 |
| 02.04.2025 | 74,83 | 79,00 | 74,02 | 76,78 | 1,90% | 1.227.067,00 |
| 01.04.2025 | 76,47 | 76,47 | 72,79 | 75,35 | -0,70% | 1.462.569,00 |
| 31.03.2025 | 73,29 | 77,96 | 71,57 | 75,88 | 1,63% | 3.502.308,00 |
| 28.03.2025 | 74,01 | 75,20 | 71,38 | 74,66 | 0,67% | 3.228.762,00 |
| 27.03.2025 | 64,90 | 77,67 | 64,60 | 74,16 | 20,49% | 6.012.622,00 |
| 26.03.2025 | 59,80 | 62,15 | 58,89 | 61,55 | 3,48% | 1.350.882,00 |
| 25.03.2025 | 60,59 | 60,92 | 58,88 | 59,48 | -1,95% | 1.435.595,00 |
| 24.03.2025 | 61,96 | 62,76 | 59,65 | 60,66 | 0,02% | 1.333.725,00 |
| 21.03.2025 | 56,21 | 61,26 | 55,94 | 60,65 | 4,71% | 1.287.726,00 |
| 20.03.2025 | 60,75 | 61,73 | 55,61 | 57,92 | -4,89% | 1.667.570,00 |
| 19.03.2025 | 58,33 | 62,21 | 58,22 | 60,90 | 4,98% | 1.322.287,00 |
| 18.03.2025 | 58,33 | 59,41 | 56,19 | 58,01 | -1,99% | 1.160.773,00 |
| 17.03.2025 | 62,16 | 64,58 | 59,13 | 59,19 | -4,46% | 1.153.172,00 |
| 14.03.2025 | 57,52 | 63,18 | 55,69 | 61,95 | 11,64% | 2.110.013,00 |
| 13.03.2025 | 63,04 | 63,60 | 54,03 | 55,49 | -11,41% | 3.461.069,00 |
| 12.03.2025 | 65,01 | 65,99 | 61,90 | 62,64 | -1,90% | 1.044.089,00 |
| 11.03.2025 | 71,41 | 71,76 | 61,41 | 63,86 | -10,80% | 2.265.826,00 |
| 10.03.2025 | 73,83 | 74,38 | 70,85 | 71,59 | -3,89% | 1.099.575,00 |
| 07.03.2025 | 73,11 | 74,80 | 71,91 | 74,49 | 0,88% | 714.426,00 |
| 06.03.2025 | 75,32 | 76,24 | 73,09 | 73,84 | -3,62% | 465.878,00 |
| 05.03.2025 | 77,50 | 78,00 | 73,95 | 76,61 | 0,37% | 839.576,00 |
| 04.03.2025 | 72,55 | 78,56 | 70,30 | 76,33 | 2,75% | 1.453.066,00 |
| 03.03.2025 | 79,93 | 80,68 | 73,83 | 74,29 | -5,97% | 966.459,00 |
| 28.02.2025 | 79,90 | 81,28 | 77,50 | 79,01 | -1,34% | 836.334,00 |
| 27.02.2025 | 80,90 | 82,05 | 79,60 | 80,08 | -0,61% | 496.445,00 |
| 26.02.2025 | 84,23 | 85,75 | 80,35 | 80,57 | -3,65% | 1.502.168,00 |
| 25.02.2025 | 86,75 | 86,75 | 82,41 | 83,62 | -3,27% | 683.365,00 |
| 24.02.2025 | 87,81 | 87,81 | 85,11 | 86,45 | -0,75% | 717.195,00 |
| 21.02.2025 | 94,28 | 95,48 | 85,85 | 87,10 | -7,17% | 696.714,00 |
| 20.02.2025 | 94,19 | 95,71 | 92,50 | 93,83 | -0,38% | 777.157,00 |
| 19.02.2025 | 96,50 | 96,87 | 94,05 | 94,19 | -2,39% | 666.926,00 |
| 18.02.2025 | 91,02 | 97,99 | 89,49 | 96,50 | 6,34% | 1.046.454,00 |
| 14.02.2025 | 88,13 | 92,53 | 86,62 | 90,75 | 4,08% | 1.079.094,00 |
| 13.02.2025 | 83,14 | 87,60 | 82,33 | 87,19 | 4,31% | 1.391.163,00 |
| 12.02.2025 | 88,60 | 88,60 | 80,00 | 83,59 | -6,82% | 1.665.385,00 |
| 11.02.2025 | 88,55 | 91,82 | 88,50 | 89,71 | -0,80% | 971.089,00 |
| 10.02.2025 | 88,03 | 90,66 | 85,58 | 90,43 | 3,93% | 582.549,00 |
| 07.02.2025 | 90,34 | 90,66 | 86,96 | 87,01 | -4,20% | 460.009,00 |
| 06.02.2025 | 89,44 | 91,50 | 89,02 | 90,82 | 3,20% | 328.128,00 |
| 05.02.2025 | 89,35 | 91,17 | 87,73 | 88,00 | -1,31% | 342.072,00 |