Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.619,39 -691,46 (-1,15%)
Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 4,4300 | 4,8408 | 4,4000 | 4,4200 | 4,4200 | 14.957.585 |
| 25. Apr. 2024 | 5,1700 | 5,3000 | 4,3500 | 4,6800 | 4,6800 | 26.629.300 |
| 24. Apr. 2024 | 5,4900 | 5,9600 | 5,4700 | 5,8000 | 5,8000 | 10.815.400 |
| 23. Apr. 2024 | 5,6500 | 5,7100 | 5,4500 | 5,4600 | 5,4600 | 10.524.000 |
| 22. Apr. 2024 | 6,0000 | 6,0400 | 5,8200 | 5,9000 | 5,9000 | 4.299.900 |
| 19. Apr. 2024 | 5,9700 | 6,0000 | 5,8300 | 5,9700 | 5,9700 | 6.571.500 |
| 18. Apr. 2024 | 6,3500 | 6,3500 | 5,8500 | 5,9900 | 5,9900 | 8.958.500 |
| 17. Apr. 2024 | 6,6500 | 6,6500 | 6,3300 | 6,3900 | 6,3900 | 5.224.700 |
| 16. Apr. 2024 | 6,7800 | 6,8100 | 6,5300 | 6,5700 | 6,5700 | 4.258.400 |
| 15. Apr. 2024 | 6,8800 | 7,0600 | 6,7800 | 6,9000 | 6,9000 | 4.591.000 |
| 12. Apr. 2024 | 7,1000 | 7,1400 | 6,8400 | 6,8500 | 6,8500 | 5.644.000 |
| 11. Apr. 2024 | 7,3200 | 7,3300 | 7,0500 | 7,2000 | 7,2000 | 4.544.700 |
| 10. Apr. 2024 | 7,4500 | 7,4700 | 7,2200 | 7,3000 | 7,3000 | 5.983.300 |
| 09. Apr. 2024 | 7,4100 | 7,8000 | 7,4000 | 7,8000 | 7,8000 | 7.172.700 |
| 08. Apr. 2024 | 7,3600 | 7,4700 | 7,2500 | 7,3900 | 7,3900 | 3.481.800 |
| 05. Apr. 2024 | 7,2300 | 7,3600 | 7,1600 | 7,2600 | 7,2600 | 4.799.300 |
| 04. Apr. 2024 | 7,2700 | 7,3600 | 7,0500 | 7,2500 | 7,2500 | 8.154.300 |
| 03. Apr. 2024 | 7,4800 | 7,6700 | 7,3800 | 7,6300 | 7,6300 | 4.188.200 |
| 02. Apr. 2024 | 7,6000 | 7,7050 | 7,4150 | 7,4800 | 7,4800 | 3.484.800 |
| 01. Apr. 2024 | 7,8500 | 7,8900 | 7,5950 | 7,6900 | 7,6900 | 6.065.300 |
| 28. März 2024 | 8,0900 | 8,2050 | 7,8100 | 7,8300 | 7,8300 | 4.126.000 |
| 27. März 2024 | 7,9100 | 8,1000 | 7,8550 | 8,0900 | 8,0900 | 4.046.100 |
| 26. März 2024 | 7,7600 | 8,1250 | 7,6400 | 7,8700 | 7,8700 | 5.132.900 |
| 25. März 2024 | 7,4000 | 7,7100 | 7,3600 | 7,7000 | 7,7000 | 4.544.200 |
| 22. März 2024 | 7,4700 | 7,5500 | 7,2800 | 7,3000 | 7,3000 | 2.412.800 |
| 21. März 2024 | 7,5500 | 7,6000 | 7,3900 | 7,4900 | 7,4900 | 2.822.200 |
| 20. März 2024 | 7,1500 | 7,5400 | 7,1000 | 7,4800 | 7,4800 | 3.803.900 |
| 19. März 2024 | 7,0000 | 7,2850 | 6,9700 | 7,2000 | 7,2000 | 4.605.100 |
| 18. März 2024 | 7,4900 | 7,5460 | 6,8800 | 7,1100 | 7,1100 | 8.604.300 |
| 15. März 2024 | 7,4400 | 7,6200 | 7,3550 | 7,5800 | 7,5800 | 4.707.500 |
| 14. März 2024 | 7,7600 | 7,7950 | 7,4000 | 7,4900 | 7,4900 | 3.404.700 |
| 13. März 2024 | 7,7800 | 8,0850 | 7,7400 | 7,7900 | 7,7900 | 2.996.200 |
| 12. März 2024 | 7,8400 | 7,9350 | 7,7000 | 7,8300 | 7,8300 | 2.783.900 |
| 11. März 2024 | 7,8200 | 8,0100 | 7,7300 | 7,8300 | 7,8300 | 4.625.700 |
| 08. März 2024 | 7,6000 | 7,8700 | 7,5950 | 7,8600 | 7,8600 | 5.163.100 |
| 07. März 2024 | 7,3200 | 7,5150 | 7,2400 | 7,5000 | 7,5000 | 4.712.400 |
| 06. März 2024 | 7,2500 | 7,4000 | 7,1500 | 7,2700 | 7,2700 | 3.373.300 |
| 05. März 2024 | 7,1300 | 7,2400 | 7,0600 | 7,1400 | 7,1400 | 3.663.000 |
| 04. März 2024 | 7,7800 | 7,8600 | 7,0650 | 7,2300 | 7,2300 | 8.020.800 |
| 01. März 2024 | 7,8500 | 7,9950 | 7,7300 | 7,8200 | 7,8200 | 3.607.900 |
| 29. Feb. 2024 | 8,0200 | 8,1050 | 7,7750 | 7,8500 | 7,8500 | 3.952.700 |
| 28. Feb. 2024 | 7,7600 | 8,0000 | 7,7030 | 7,8800 | 7,8800 | 3.095.500 |
| 27. Feb. 2024 | 7,5300 | 7,8300 | 7,5100 | 7,8100 | 7,8100 | 3.675.500 |
| 26. Feb. 2024 | 7,3700 | 7,5600 | 7,1600 | 7,4500 | 7,4500 | 3.404.500 |
| 23. Feb. 2024 | 7,2400 | 7,5200 | 7,0750 | 7,4300 | 7,4300 | 4.765.200 |
| 22. Feb. 2024 | 7,3000 | 7,3300 | 7,1500 | 7,2600 | 7,2600 | 3.629.500 |
| 21. Feb. 2024 | 7,2500 | 7,4800 | 7,1800 | 7,2700 | 7,2700 | 4.097.800 |
| 20. Feb. 2024 | 7,6100 | 7,6200 | 7,2800 | 7,2900 | 7,2900 | 5.191.200 |
| 16. Feb. 2024 | 7,7100 | 7,8300 | 7,6100 | 7,7300 | 7,7300 | 4.258.000 |
| 15. Feb. 2024 | 7,7800 | 7,9500 | 7,5850 | 7,8600 | 7,8600 | 4.771.100 |
| 14. Feb. 2024 | 7,6800 | 7,8400 | 7,5800 | 7,7300 | 7,7300 | 7.703.300 |
| 13. Feb. 2024 | 8,3500 | 8,3800 | 7,4600 | 7,5800 | 7,5800 | 14.834.200 |
| 12. Feb. 2024 | 8,4100 | 8,7600 | 8,3800 | 8,6800 | 8,6800 | 4.241.800 |
| 09. Feb. 2024 | 8,7200 | 8,7350 | 8,3450 | 8,4400 | 8,4400 | 4.258.500 |
| 08. Feb. 2024 | 8,5300 | 8,6900 | 8,2200 | 8,6600 | 8,6600 | 6.370.000 |
| 07. Feb. 2024 | 8,9200 | 9,0700 | 8,4050 | 8,7600 | 8,7600 | 6.989.400 |
| 06. Feb. 2024 | 7,9200 | 9,0150 | 7,7300 | 8,9400 | 8,9400 | 13.780.200 |
| 05. Feb. 2024 | 8,5000 | 8,6000 | 8,2000 | 8,2100 | 8,2100 | 9.382.800 |
| 02. Feb. 2024 | 8,3000 | 8,7450 | 8,1650 | 8,7000 | 8,7000 | 5.673.700 |
| 01. Feb. 2024 | 8,4200 | 8,6500 | 8,1950 | 8,4300 | 8,4300 | 3.931.800 |
| 31. Jan. 2024 | 8,5700 | 8,7800 | 8,3400 | 8,3500 | 8,3500 | 5.090.400 |
| 30. Jan. 2024 | 8,5700 | 8,7300 | 8,5100 | 8,6300 | 8,6300 | 3.216.100 |
| 29. Jan. 2024 | 8,5500 | 8,7150 | 8,3400 | 8,7000 | 8,7000 | 4.901.100 |
| 26. Jan. 2024 | 8,8400 | 8,9400 | 8,5400 | 8,6500 | 8,6500 | 4.151.800 |
| 25. Jan. 2024 | 8,4000 | 8,8200 | 8,3700 | 8,7800 | 8,7800 | 5.785.100 |
| 24. Jan. 2024 | 8,8500 | 8,8500 | 8,4050 | 8,4900 | 8,4900 | 4.395.100 |
| 23. Jan. 2024 | 8,7200 | 8,9100 | 8,5250 | 8,7300 | 8,7300 | 5.200.300 |
| 22. Jan. 2024 | 8,6900 | 8,8300 | 8,3600 | 8,5000 | 8,5000 | 4.718.600 |
| 19. Jan. 2024 | 8,6400 | 8,7600 | 8,2550 | 8,6200 | 8,6200 | 8.904.900 |
| 18. Jan. 2024 | 8,9900 | 9,2650 | 8,7000 | 8,9900 | 8,9900 | 14.191.200 |
| 17. Jan. 2024 | 8,1700 | 8,3600 | 8,1350 | 8,3600 | 8,3600 | 4.025.400 |
| 16. Jan. 2024 | 8,3000 | 8,3800 | 8,1700 | 8,3500 | 8,3500 | 4.622.200 |
| 12. Jan. 2024 | 9,0100 | 9,1000 | 8,3000 | 8,3400 | 8,3400 | 7.804.800 |
| 11. Jan. 2024 | 9,1400 | 9,1800 | 8,7450 | 8,9500 | 8,9500 | 7.624.600 |
| 10. Jan. 2024 | 9,5100 | 9,5100 | 9,2700 | 9,3500 | 9,3500 | 3.616.600 |
| 09. Jan. 2024 | 9,4000 | 9,6400 | 9,3400 | 9,5700 | 9,5700 | 3.029.000 |
| 08. Jan. 2024 | 9,4500 | 9,7000 | 9,2350 | 9,5700 | 9,5700 | 5.125.400 |
| 05. Jan. 2024 | 9,6800 | 9,8350 | 9,4500 | 9,5400 | 9,5400 | 4.093.900 |
| 04. Jan. 2024 | 9,6500 | 10,0000 | 9,5200 | 9,7500 | 9,7500 | 4.447.500 |
| 03. Jan. 2024 | 10,0400 | 10,0700 | 9,5700 | 9,6400 | 9,6400 | 4.678.500 |
| 02. Jan. 2024 | 10,3900 | 10,6200 | 10,0800 | 10,2000 | 10,2000 | 4.216.300 |
| 29. Dez. 2023 | 10,5200 | 10,6300 | 10,3100 | 10,3900 | 10,3900 | 3.167.500 |
| 28. Dez. 2023 | 10,5200 | 10,7200 | 10,5000 | 10,5400 | 10,5400 | 3.205.100 |
| 27. Dez. 2023 | 10,7200 | 10,7200 | 10,4600 | 10,5900 | 10,5900 | 2.626.200 |
| 26. Dez. 2023 | 10,5300 | 10,8200 | 10,4850 | 10,6500 | 10,6500 | 3.242.000 |
| 22. Dez. 2023 | 10,4900 | 10,7000 | 10,3200 | 10,4400 | 10,4400 | 3.446.000 |
| 21. Dez. 2023 | 10,1100 | 10,4300 | 10,0450 | 10,4100 | 10,4100 | 2.782.000 |
| 20. Dez. 2023 | 10,1700 | 10,4950 | 9,9600 | 9,9700 | 9,9700 | 3.923.700 |
| 19. Dez. 2023 | 10,0600 | 10,2200 | 9,9700 | 10,2100 | 10,2100 | 5.371.500 |
| 18. Dez. 2023 | 10,1600 | 10,2700 | 9,9150 | 9,9800 | 9,9800 | 5.153.300 |
| 15. Dez. 2023 | 10,2300 | 10,3400 | 9,9950 | 10,0300 | 10,0300 | 7.838.400 |
| 14. Dez. 2023 | 9,7700 | 10,3100 | 9,7700 | 10,1200 | 10,1200 | 8.138.500 |
| 13. Dez. 2023 | 8,6700 | 9,5750 | 8,5100 | 9,5000 | 9,5000 | 6.431.400 |
| 12. Dez. 2023 | 9,2800 | 9,2800 | 8,8600 | 8,8700 | 8,8700 | 4.400.200 |
| 11. Dez. 2023 | 9,4700 | 9,6400 | 9,1900 | 9,3300 | 9,3300 | 6.859.500 |
| 08. Dez. 2023 | 9,2200 | 9,5500 | 9,1200 | 9,3800 | 9,3800 | 6.249.400 |
| 07. Dez. 2023 | 8,9300 | 9,3700 | 8,9050 | 9,2500 | 9,2500 | 5.990.300 |
| 06. Dez. 2023 | 8,9300 | 9,2700 | 8,9050 | 8,9600 | 8,9600 | 4.455.900 |
| 05. Dez. 2023 | 9,0100 | 9,0300 | 8,7500 | 8,7700 | 8,7700 | 3.003.000 |
| 04. Dez. 2023 | 9,1500 | 9,4100 | 8,9950 | 9,1000 | 9,1000 | 4.699.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
