145,750$
-5,39%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 179,25 | 205,00 | 172,34 | 180,67 | -0,36% | 3.766.173,00 |
| 29.04.2026 | 157,16 | 189,97 | 155,00 | 181,33 | -0,37% | 6.685.327,00 |
| 28.04.2026 | 186,51 | 201,18 | 178,15 | 182,01 | -2,71% | 3.544.280,00 |
| 27.04.2026 | 190,54 | 202,80 | 182,00 | 187,07 | -8,30% | 3.711.882,00 |
| 24.04.2026 | 235,40 | 244,72 | 202,31 | 204,00 | -10,72% | 6.440.861,00 |
| 23.04.2026 | 402,01 | 403,68 | 207,64 | 228,50 | -48,53% | 17.155.797,00 |
| 22.04.2026 | 774,99 | 847,70 | 427,99 | 443,94 | -37,84% | 11.995.755,00 |
| 21.04.2026 | 624,00 | 765,94 | 569,27 | 714,22 | 17,32% | 12.050.348,00 |
| 20.04.2026 | 491,26 | 612,58 | 476,00 | 608,80 | 23,27% | 5.372.953,00 |
| 17.04.2026 | 438,67 | 501,66 | 422,08 | 493,86 | 10,09% | 4.814.910,00 |
| 16.04.2026 | 396,00 | 452,00 | 363,10 | 448,59 | 13,45% | 6.629.116,00 |
| 15.04.2026 | 394,42 | 411,00 | 335,02 | 395,41 | -3,92% | 7.129.420,00 |
| 14.04.2026 | 352,05 | 415,26 | 327,44 | 411,56 | 10,92% | 5.884.617,00 |
| 13.04.2026 | 288,42 | 372,55 | 288,00 | 371,04 | 23,70% | 4.958.847,00 |
| 10.04.2026 | 294,00 | 307,97 | 255,88 | 299,94 | 0,96% | 4.173.730,00 |
| 09.04.2026 | 260,90 | 297,98 | 246,01 | 297,08 | 13,76% | 4.530.076,00 |
| 08.04.2026 | 248,00 | 272,47 | 227,01 | 261,14 | 2,36% | 6.379.363,00 |
| 07.04.2026 | 217,01 | 256,99 | 209,60 | 255,13 | 20,00% | 5.506.743,00 |
| 06.04.2026 | 182,80 | 214,84 | 182,80 | 212,60 | 11,65% | 2.450.502,00 |
| 02.04.2026 | 168,26 | 191,51 | 166,24 | 190,42 | 11,87% | 1.854.014,00 |
| 01.04.2026 | 147,52 | 170,40 | 146,82 | 170,22 | 16,71% | 1.804.777,00 |
| 31.03.2026 | 137,65 | 147,47 | 136,41 | 145,85 | 7,59% | 1.444.343,00 |
| 30.03.2026 | 138,67 | 146,08 | 131,08 | 135,56 | -8,68% | 2.230.016,00 |
| 27.03.2026 | 132,20 | 151,40 | 131,99 | 148,45 | 6,35% | 1.836.910,00 |
| 26.03.2026 | 122,21 | 146,33 | 121,61 | 139,58 | 12,97% | 3.395.801,00 |
| 25.03.2026 | 119,07 | 123,62 | 115,57 | 123,56 | 5,17% | 754.920,00 |
| 24.03.2026 | 107,44 | 118,09 | 105,92 | 117,49 | 9,67% | 640.877,00 |
| 23.03.2026 | 102,46 | 108,85 | 101,65 | 107,13 | 7,24% | 1.275.909,00 |
| 20.03.2026 | 100,28 | 101,48 | 97,98 | 99,90 | -0,54% | 1.486.069,00 |
| 19.03.2026 | 101,69 | 102,60 | 94,29 | 100,44 | -1,06% | 752.446,00 |
| 18.03.2026 | 101,72 | 104,22 | 99,42 | 101,52 | -0,35% | 368.717,00 |
| 17.03.2026 | 99,37 | 103,45 | 98,54 | 101,88 | 3,98% | 376.709,00 |
| 16.03.2026 | 101,54 | 102,87 | 95,73 | 97,98 | -2,71% | 497.602,00 |
| 13.03.2026 | 99,77 | 102,12 | 97,51 | 100,71 | 1,16% | 499.615,00 |
| 12.03.2026 | 100,20 | 103,85 | 99,36 | 99,56 | -1,61% | 628.046,00 |
| 11.03.2026 | 96,81 | 101,68 | 96,65 | 101,19 | 5,63% | 403.963,00 |
| 10.03.2026 | 94,84 | 96,80 | 92,42 | 95,79 | -0,10% | 539.665,00 |
| 09.03.2026 | 96,05 | 97,26 | 92,31 | 95,89 | -1,66% | 619.280,00 |
| 06.03.2026 | 93,84 | 97,69 | 92,22 | 97,51 | 0,47% | 894.044,00 |
| 05.03.2026 | 95,82 | 99,49 | 94,51 | 97,05 | 1,36% | 331.675,00 |
| 04.03.2026 | 96,81 | 98,05 | 94,97 | 95,75 | -1,27% | 771.043,00 |
| 03.03.2026 | 92,53 | 97,84 | 92,10 | 96,98 | 1,33% | 692.021,00 |
| 02.03.2026 | 95,00 | 96,91 | 93,82 | 95,71 | -1,75% | 501.407,00 |
| 27.02.2026 | 94,45 | 97,62 | 93,79 | 97,41 | 0,90% | 795.643,00 |
| 26.02.2026 | 92,80 | 97,54 | 92,09 | 96,54 | 3,92% | 639.054,00 |
| 25.02.2026 | 97,29 | 98,55 | 92,07 | 92,90 | -1,16% | 846.325,00 |
| 24.02.2026 | 87,56 | 94,17 | 85,96 | 93,99 | 7,18% | 1.413.602,00 |
| 23.02.2026 | 94,95 | 95,55 | 86,24 | 87,69 | -9,10% | 1.219.280,00 |
| 20.02.2026 | 95,76 | 96,86 | 90,92 | 96,47 | -0,28% | 2.353.696,00 |
| 19.02.2026 | 101,69 | 104,76 | 92,68 | 96,74 | -21,54% | 3.097.151,00 |
| 18.02.2026 | 123,06 | 126,16 | 122,16 | 123,30 | 0,98% | 972.319,00 |
| 17.02.2026 | 118,53 | 123,05 | 118,53 | 122,10 | 3,17% | 1.092.642,00 |
| 13.02.2026 | 117,86 | 119,77 | 115,41 | 118,35 | 1,59% | 667.557,00 |
| 12.02.2026 | 117,39 | 120,82 | 114,43 | 116,50 | 0,52% | 407.393,00 |
| 11.02.2026 | 116,71 | 119,23 | 114,02 | 115,90 | -0,69% | 448.852,00 |
| 10.02.2026 | 118,37 | 119,95 | 115,93 | 116,71 | -1,69% | 907.868,00 |
| 09.02.2026 | 120,09 | 120,94 | 117,66 | 118,72 | -1,41% | 453.161,00 |
| 06.02.2026 | 114,44 | 121,09 | 114,44 | 120,42 | 5,06% | 569.324,00 |
| 05.02.2026 | 121,64 | 121,99 | 113,06 | 114,62 | -6,73% | 692.229,00 |
| 04.02.2026 | 123,61 | 129,50 | 122,04 | 122,89 | 1,46% | 627.394,00 |
| 03.02.2026 | 115,52 | 121,46 | 114,59 | 121,12 | 4,88% | 592.695,00 |
| 02.02.2026 | 114,22 | 116,20 | 112,50 | 115,48 | 0,43% | 316.521,00 |
| 30.01.2026 | 114,01 | 115,47 | 113,69 | 114,99 | -0,59% | 307.254,00 |
| 29.01.2026 | 114,87 | 116,26 | 113,27 | 115,67 | 0,50% | 346.265,00 |
| 28.01.2026 | 117,87 | 117,87 | 114,00 | 115,10 | -2,06% | 292.583,00 |
| 27.01.2026 | 116,75 | 118,66 | 115,17 | 117,52 | 0,55% | 524.529,00 |
| 26.01.2026 | 121,51 | 121,51 | 115,65 | 116,88 | -3,94% | 943.260,00 |
| 23.01.2026 | 124,88 | 125,36 | 120,76 | 121,68 | -2,82% | 360.147,00 |
| 22.01.2026 | 127,65 | 130,52 | 124,96 | 125,21 | -0,98% | 403.253,00 |
| 21.01.2026 | 121,80 | 127,09 | 121,80 | 126,45 | 4,11% | 549.688,00 |
| 20.01.2026 | 125,09 | 125,76 | 119,34 | 121,46 | -3,32% | 579.226,00 |
| 16.01.2026 | 123,22 | 125,90 | 122,93 | 125,63 | 0,85% | 695.742,00 |
| 15.01.2026 | 122,50 | 125,29 | 122,50 | 124,57 | 0,92% | 311.512,00 |
| 14.01.2026 | 124,44 | 125,41 | 121,55 | 123,43 | -1,40% | 382.865,00 |
| 13.01.2026 | 127,91 | 128,00 | 124,51 | 125,18 | -1,53% | 349.729,00 |
| 12.01.2026 | 128,30 | 128,30 | 125,48 | 127,12 | -1,09% | 464.914,00 |
| 09.01.2026 | 129,38 | 130,35 | 126,00 | 128,52 | 0,74% | 489.683,00 |
| 08.01.2026 | 127,09 | 132,01 | 126,45 | 127,57 | 0,42% | 1.107.861,00 |
| 07.01.2026 | 129,93 | 130,25 | 126,02 | 127,04 | -2,37% | 386.253,00 |
| 06.01.2026 | 129,41 | 130,72 | 127,39 | 130,12 | 0,74% | 383.413,00 |
| 05.01.2026 | 128,01 | 132,00 | 127,64 | 129,17 | 0,74% | 662.853,00 |
| 02.01.2026 | 128,69 | 130,72 | 127,86 | 128,22 | -0,08% | 287.323,00 |
| 31.12.2025 | 128,85 | 129,61 | 127,71 | 128,32 | -0,40% | 342.319,00 |
| 30.12.2025 | 130,13 | 130,13 | 128,35 | 128,84 | -0,68% | 347.111,00 |
| 29.12.2025 | 132,01 | 132,38 | 129,65 | 129,72 | -1,68% | 486.448,00 |
| 26.12.2025 | 131,60 | 132,81 | 130,80 | 131,93 | 0,08% | 300.371,00 |
| 24.12.2025 | 134,52 | 134,52 | 130,61 | 131,82 | -2,28% | 470.098,00 |
| 23.12.2025 | 132,01 | 135,17 | 130,91 | 134,90 | 1,97% | 856.297,00 |
| 22.12.2025 | 132,68 | 135,46 | 129,98 | 132,30 | 1,31% | 1.125.943,00 |
| 19.12.2025 | 127,92 | 132,58 | 127,36 | 130,59 | 1,94% | 762.529,00 |
| 18.12.2025 | 132,20 | 132,91 | 125,67 | 128,11 | -1,71% | 971.568,00 |
| 17.12.2025 | 132,73 | 133,98 | 129,51 | 130,34 | -1,76% | 706.303,00 |
| 16.12.2025 | 128,01 | 133,22 | 127,65 | 132,67 | 3,16% | 541.761,00 |
| 15.12.2025 | 131,13 | 131,13 | 127,64 | 128,61 | -1,85% | 887.874,00 |