105,650$
-1,93%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 107,03 | 110,75 | 104,95 | 105,72 | -1,81% | 430.359,00 |
| 22.09.2026 | 119,82 | 119,82 | 107,47 | 107,67 | -8,06% | 534.388,00 |
| 21.09.2026 | 117,21 | 118,98 | 115,58 | 117,11 | -0,51% | 413.959,00 |
| 18.09.2026 | 114,98 | 119,85 | 112,36 | 117,71 | 2,16% | 1.290.655,00 |
| 17.09.2026 | 118,33 | 118,59 | 113,44 | 115,22 | -1,64% | 357.373,00 |
| 16.09.2026 | 117,00 | 118,93 | 115,22 | 117,14 | -1,19% | 334.821,00 |
| 15.09.2026 | 118,05 | 120,61 | 117,00 | 118,55 | -0,03% | 356.560,00 |
| 14.09.2026 | 121,01 | 122,70 | 117,81 | 118,59 | -2,59% | 407.726,00 |
| 11.09.2026 | 127,74 | 129,00 | 121,01 | 121,74 | -3,95% | 519.219,00 |
| 10.09.2026 | 131,50 | 132,27 | 126,25 | 126,74 | -4,33% | 341.177,00 |
| 09.09.2026 | 133,82 | 135,81 | 131,45 | 132,47 | -1,02% | 249.899,00 |
| 08.09.2026 | 138,24 | 139,04 | 132,09 | 133,84 | -3,52% | 343.577,00 |
| 04.09.2026 | 138,25 | 139,50 | 136,90 | 138,73 | 0,11% | 236.476,00 |
| 03.09.2026 | 137,90 | 140,75 | 137,85 | 138,58 | 0,54% | 321.436,00 |
| 02.09.2026 | 140,46 | 141,78 | 137,17 | 137,84 | -1,92% | 248.987,00 |
| 01.09.2026 | 146,77 | 146,77 | 138,82 | 140,54 | -4,77% | 298.706,00 |
| 31.08.2026 | 137,68 | 149,56 | 135,13 | 147,59 | 6,85% | 844.977,00 |
| 28.08.2026 | 139,21 | 140,69 | 136,76 | 138,12 | -0,98% | 475.477,00 |
| 27.08.2026 | 143,49 | 145,10 | 138,72 | 139,49 | -3,13% | 363.642,00 |
| 26.08.2026 | 144,81 | 146,61 | 142,83 | 144,00 | -0,78% | 194.754,00 |
| 25.08.2026 | 147,47 | 147,47 | 144,73 | 145,13 | -1,07% | 183.987,00 |
| 24.08.2026 | 146,39 | 149,85 | 146,39 | 146,70 | 0,06% | 260.352,00 |
| 21.08.2026 | 143,95 | 149,40 | 143,95 | 146,61 | 1,97% | 295.622,00 |
| 20.08.2026 | 141,64 | 144,77 | 139,05 | 143,78 | 1,49% | 258.890,00 |
| 19.08.2026 | 138,10 | 141,67 | 138,10 | 141,67 | 2,94% | 195.094,00 |
| 18.08.2026 | 140,87 | 142,45 | 137,23 | 137,62 | -2,60% | 213.950,00 |
| 17.08.2026 | 137,01 | 144,79 | 137,01 | 141,30 | 2,50% | 292.832,00 |
| 14.08.2026 | 137,07 | 138,89 | 135,70 | 137,85 | 0,92% | 243.715,00 |
| 13.08.2026 | 139,85 | 141,00 | 136,55 | 136,59 | -2,14% | 256.309,00 |
| 12.08.2026 | 139,78 | 141,27 | 135,69 | 139,58 | -0,63% | 275.397,00 |
| 11.08.2026 | 138,10 | 143,25 | 137,35 | 140,47 | 1,31% | 289.257,00 |
| 10.08.2026 | 139,57 | 143,43 | 137,73 | 138,65 | -2,48% | 296.517,00 |
| 07.08.2026 | 140,00 | 142,86 | 137,00 | 142,18 | 2,69% | 309.838,00 |
| 06.08.2026 | 139,96 | 144,17 | 134,79 | 138,45 | -0,16% | 356.635,00 |
| 05.08.2026 | 139,12 | 141,50 | 138,28 | 138,67 | -1,74% | 239.813,00 |
| 04.08.2026 | 139,75 | 141,79 | 133,56 | 141,13 | 1,62% | 639.835,00 |
| 03.08.2026 | 136,57 | 140,29 | 135,00 | 138,88 | 1,05% | 520.198,00 |
| 31.07.2026 | 151,25 | 152,79 | 135,50 | 137,44 | -9,38% | 622.142,00 |
| 30.07.2026 | 152,34 | 159,49 | 146,00 | 151,66 | -2,06% | 522.936,00 |
| 29.07.2026 | 150,07 | 156,30 | 143,50 | 154,85 | -6,79% | 903.927,00 |
| 28.07.2026 | 163,64 | 167,30 | 162,00 | 166,13 | 1,58% | 711.701,00 |
| 27.07.2026 | 160,22 | 165,00 | 157,70 | 163,55 | 2,55% | 996.997,00 |
| 24.07.2026 | 159,23 | 163,30 | 157,00 | 159,48 | 0,36% | 207.568,00 |
| 23.07.2026 | 162,25 | 164,40 | 158,80 | 158,91 | -3,12% | 220.392,00 |
| 22.07.2026 | 164,42 | 167,44 | 163,57 | 164,03 | 1,10% | 430.305,00 |
| 21.07.2026 | 159,50 | 163,13 | 158,22 | 162,24 | 1,72% | 1.360.624,00 |
| 20.07.2026 | 159,01 | 163,87 | 157,88 | 159,49 | -0,67% | 258.511,00 |
| 17.07.2026 | 153,23 | 162,99 | 153,23 | 160,57 | 2,70% | 515.818,00 |
| 16.07.2026 | 161,13 | 163,71 | 153,51 | 156,35 | -2,85% | 309.568,00 |
| 15.07.2026 | 161,75 | 171,00 | 157,94 | 160,94 | 0,66% | 421.428,00 |
| 14.07.2026 | 155,01 | 160,71 | 151,24 | 159,89 | 2,63% | 328.329,00 |
| 13.07.2026 | 157,18 | 157,35 | 151,05 | 155,80 | -0,25% | 352.321,00 |
| 10.07.2026 | 159,53 | 161,14 | 154,73 | 156,19 | -2,19% | 258.319,00 |
| 09.07.2026 | 155,32 | 162,94 | 153,50 | 159,68 | 4,24% | 321.143,00 |
| 08.07.2026 | 154,15 | 156,20 | 150,00 | 153,19 | -1,45% | 406.605,00 |
| 07.07.2026 | 158,64 | 159,81 | 152,37 | 155,44 | -2,04% | 349.611,00 |
| 06.07.2026 | 161,99 | 164,20 | 154,69 | 158,68 | -2,91% | 565.101,00 |
| 02.07.2026 | 148,78 | 163,83 | 147,86 | 163,44 | 11,23% | 543.098,00 |
| 01.07.2026 | 146,98 | 150,48 | 145,34 | 146,94 | -0,77% | 906.254,00 |
| 30.06.2026 | 151,90 | 153,10 | 144,40 | 148,08 | -4,59% | 964.215,00 |
| 29.06.2026 | 164,70 | 168,00 | 154,06 | 155,21 | -6,78% | 1.272.050,00 |
| 26.06.2026 | 164,65 | 170,74 | 164,37 | 166,49 | 1,07% | 1.075.500,00 |
| 25.06.2026 | 174,74 | 176,50 | 163,55 | 164,73 | -6,01% | 2.157.862,00 |
| 24.06.2026 | 183,88 | 186,58 | 174,45 | 175,26 | -7,98% | 633.356,00 |
| 23.06.2026 | 193,20 | 197,28 | 188,08 | 190,46 | 2,33% | 566.090,00 |
| 22.06.2026 | 187,65 | 189,94 | 184,46 | 186,12 | -1,23% | 290.599,00 |
| 18.06.2026 | 181,34 | 191,21 | 181,16 | 188,43 | 4,18% | 939.909,00 |
| 17.06.2026 | 185,49 | 187,49 | 178,32 | 180,87 | -2,49% | 375.149,00 |
| 16.06.2026 | 187,50 | 191,97 | 185,00 | 185,49 | -2,41% | 304.244,00 |
| 15.06.2026 | 187,38 | 191,08 | 185,00 | 190,07 | 1,58% | 455.076,00 |
| 12.06.2026 | 191,68 | 191,68 | 184,50 | 187,12 | -1,31% | 279.394,00 |
| 11.06.2026 | 187,02 | 191,17 | 184,05 | 189,61 | 1,55% | 501.563,00 |
| 10.06.2026 | 179,50 | 188,10 | 179,50 | 186,72 | 2,98% | 552.311,00 |
| 09.06.2026 | 181,80 | 183,74 | 175,00 | 181,32 | 1,28% | 567.129,00 |
| 08.06.2026 | 181,00 | 188,23 | 179,02 | 179,03 | 1,27% | 740.682,00 |
| 05.06.2026 | 175,43 | 177,69 | 170,34 | 176,79 | 0,07% | 372.806,00 |
| 04.06.2026 | 175,50 | 181,00 | 172,82 | 176,66 | 1,61% | 2.419.877,00 |
| 03.06.2026 | 173,18 | 178,48 | 169,15 | 173,86 | 0,86% | 540.760,00 |
| 02.06.2026 | 168,82 | 174,61 | 167,38 | 172,38 | 1,91% | 357.213,00 |
| 01.06.2026 | 173,51 | 177,69 | 167,57 | 169,15 | -3,80% | 490.520,00 |
| 29.05.2026 | 176,13 | 181,30 | 171,25 | 175,84 | 0,55% | 1.607.725,00 |
| 28.05.2026 | 165,00 | 178,76 | 163,85 | 174,88 | 5,92% | 791.811,00 |
| 27.05.2026 | 168,29 | 173,00 | 161,52 | 165,10 | -0,63% | 1.224.718,00 |
| 26.05.2026 | 169,95 | 178,55 | 161,44 | 166,14 | -0,54% | 903.607,00 |
| 22.05.2026 | 158,76 | 170,88 | 156,81 | 167,05 | 5,92% | 3.050.524,00 |
| 21.05.2026 | 151,88 | 163,49 | 151,88 | 157,71 | 3,04% | 602.241,00 |
| 20.05.2026 | 151,03 | 155,50 | 147,11 | 153,05 | 1,45% | 422.160,00 |
| 19.05.2026 | 144,99 | 153,71 | 141,20 | 150,87 | 3,17% | 1.325.404,00 |
| 18.05.2026 | 148,89 | 151,00 | 141,33 | 146,23 | -2,59% | 1.321.578,00 |
| 15.05.2026 | 146,10 | 153,60 | 145,50 | 150,12 | 1,12% | 455.448,00 |
| 14.05.2026 | 149,31 | 154,92 | 140,44 | 148,46 | -0,43% | 787.672,00 |
| 13.05.2026 | 150,01 | 158,50 | 148,25 | 149,10 | -0,93% | 630.206,00 |
| 12.05.2026 | 151,23 | 156,98 | 147,76 | 150,50 | -0,50% | 475.772,00 |
| 11.05.2026 | 144,55 | 155,54 | 143,50 | 151,26 | 3,78% | 786.084,00 |
| 08.05.2026 | 153,48 | 156,69 | 143,39 | 145,75 | -5,38% | 1.253.029,00 |
| 07.05.2026 | 163,44 | 165,58 | 153,97 | 154,04 | -6,20% | 1.063.457,00 |
| 06.05.2026 | 162,39 | 168,68 | 156,61 | 164,23 | 2,58% | 1.172.989,00 |
| 05.05.2026 | 166,75 | 174,83 | 158,86 | 160,10 | -4,87% | 1.504.158,00 |
| 04.05.2026 | 185,87 | 187,41 | 166,58 | 168,30 | -9,30% | 2.220.419,00 |
| 01.05.2026 | 176,01 | 186,90 | 172,89 | 185,55 | 2,70% | 1.676.418,00 |