Avis Budget Group, Inc. CAR
NASDAQ · Vereinigte Staaten · Finanzen
$106,12-0,55 (-0,52 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $106,12 | -0,52 % | $106,07 | $110,88 | $103,70 | 579,70K |
| 2026-09-30 | $106,67 | -0,11 % | $106,79 | $108,93 | $105,31 | 336,80K |
| 2026-09-29 | $106,79 | +1,77 % | $105,17 | $110,25 | $103,86 | 319,00K |
| 2026-09-28 | $104,93 | -3,10 % | $107,53 | $107,60 | $104,59 | 318,50K |
| 2026-09-25 | $108,29 | +4,59 % | $102,65 | $108,60 | $102,20 | 364,30K |
| 2026-09-24 | $103,54 | -2,02 % | $105,19 | $105,80 | $102,40 | 502,70K |
| 2026-09-23 | $105,67 | -1,91 % | $107,03 | $110,75 | $104,95 | 432,60K |
| 2026-09-22 | $107,73 | -8,13 % | $119,82 | $119,82 | $107,47 | 535,80K |
| 2026-09-21 | $117,26 | -0,38 % | $117,21 | $118,98 | $115,58 | 484,60K |
| 2026-09-18 | $117,71 | +2,14 % | $114,98 | $119,85 | $112,36 | 1,29M |
| 2026-09-17 | $115,24 | -1,47 % | $118,33 | $118,59 | $113,44 | 369,20K |
| 2026-09-16 | $116,96 | -1,32 % | $117,00 | $118,93 | $115,22 | 364,90K |
| 2026-09-15 | $118,53 | -0,14 % | $118,05 | $120,61 | $117,00 | 356,70K |
| 2026-09-14 | $118,70 | -2,50 % | $121,01 | $122,70 | $117,81 | 407,80K |
| 2026-09-11 | $121,74 | -3,95 % | $126,24 | $129,00 | $121,01 | 518,30K |
| 2026-09-10 | $126,74 | -4,44 % | $131,50 | $132,27 | $126,25 | 383,90K |
| 2026-09-09 | $132,63 | -0,90 % | $133,82 | $135,81 | $131,45 | 249,90K |
| 2026-09-08 | $133,84 | -3,52 % | $138,24 | $139,04 | $132,09 | 344,40K |
| 2026-09-04 | $138,73 | +0,16 % | $137,96 | $139,50 | $136,90 | 236,50K |
| 2026-09-03 | $138,51 | +0,49 % | $137,90 | $140,75 | $137,85 | 335,60K |
| 2026-09-02 | $137,84 | -2,03 % | $140,00 | $141,78 | $137,17 | 249,00K |
| 2026-09-01 | $140,70 | -4,60 % | $146,77 | $146,77 | $138,82 | 298,90K |
| 2026-08-31 | $147,49 | +6,78 % | $137,68 | $149,56 | $135,13 | 845,20K |
| 2026-08-28 | $138,12 | -0,98 % | $139,21 | $140,69 | $136,76 | 475,10K |
| 2026-08-27 | $139,49 | -3,13 % | $143,49 | $145,10 | $138,72 | 364,10K |
| 2026-08-26 | $144,00 | -0,78 % | $144,81 | $146,61 | $142,83 | 194,80K |
| 2026-08-25 | $145,13 | -1,19 % | $147,47 | $147,47 | $144,73 | 184,00K |
| 2026-08-24 | $146,88 | +0,18 % | $146,39 | $149,85 | $146,39 | 260,40K |
| 2026-08-21 | $146,61 | +1,83 % | $143,95 | $149,40 | $143,95 | 295,00K |
| 2026-08-20 | $143,98 | +1,78 % | $141,64 | $144,77 | $139,05 | 268,70K |
| 2026-08-19 | $141,46 | +2,79 % | $138,10 | $141,67 | $138,10 | 197,40K |
| 2026-08-18 | $137,62 | -2,60 % | $140,87 | $142,45 | $137,23 | 213,90K |
| 2026-08-17 | $141,30 | +2,50 % | $137,01 | $144,79 | $137,01 | 292,90K |
| 2026-08-14 | $137,85 | +0,63 % | $137,07 | $138,89 | $135,70 | 243,60K |
| 2026-08-13 | $136,99 | -1,86 % | $139,85 | $141,00 | $136,55 | 257,80K |
| 2026-08-12 | $139,58 | -0,77 % | $139,78 | $141,27 | $135,69 | 275,50K |
| 2026-08-11 | $140,66 | +1,48 % | $138,10 | $143,25 | $137,35 | 289,30K |
| 2026-08-10 | $138,61 | -2,51 % | $139,57 | $143,43 | $137,73 | 297,50K |
| 2026-08-07 | $142,18 | +2,77 % | $140,00 | $142,86 | $137,00 | 309,80K |
| 2026-08-06 | $138,35 | -0,23 % | $139,96 | $144,17 | $134,79 | 357,70K |
| 2026-08-05 | $138,67 | -1,74 % | $139,12 | $141,50 | $138,28 | 297,60K |
| 2026-08-04 | $141,13 | +1,62 % | $139,75 | $141,79 | $133,56 | 641,10K |
| 2026-08-03 | $138,88 | +1,05 % | $136,57 | $140,29 | $135,00 | 520,30K |
| 2026-07-31 | $137,44 | -9,58 % | $151,25 | $152,79 | $135,50 | 621,70K |
| 2026-07-30 | $152,00 | -1,84 % | $152,34 | $159,49 | $146,00 | 822,90K |
| 2026-07-29 | $154,85 | -6,90 % | $150,07 | $156,30 | $143,50 | 906,00K |
| 2026-07-28 | $166,32 | +1,61 % | $163,64 | $167,30 | $162,00 | 734,90K |
| 2026-07-27 | $163,68 | +2,63 % | $160,22 | $165,00 | $157,70 | 997,30K |
| 2026-07-24 | $159,48 | +0,28 % | $159,23 | $163,30 | $157,00 | 207,60K |
| 2026-07-23 | $159,04 | -3,24 % | $162,25 | $164,40 | $158,80 | 220,40K |
| 2026-07-22 | $164,36 | +1,31 % | $164,42 | $167,44 | $163,57 | 430,90K |
| 2026-07-21 | $162,24 | +1,71 % | $159,50 | $163,13 | $158,22 | 1,36M |
| 2026-07-20 | $159,52 | -0,65 % | $159,01 | $163,87 | $157,88 | 258,50K |
| 2026-07-17 | $160,57 | +2,70 % | $153,23 | $162,99 | $153,23 | 515,70K |
| 2026-07-16 | $156,35 | -2,83 % | $161,13 | $163,71 | $153,51 | 310,90K |
| 2026-07-15 | $160,91 | +0,71 % | $161,75 | $171,00 | $157,94 | 421,50K |
| 2026-07-14 | $159,78 | +2,52 % | $155,50 | $160,71 | $151,24 | 333,20K |
| 2026-07-13 | $155,85 | -0,22 % | $157,18 | $157,35 | $151,05 | 352,70K |
| 2026-07-10 | $156,19 | -2,19 % | $159,53 | $161,14 | $154,73 | 258,30K |
| 2026-07-09 | $159,68 | +4,24 % | $155,32 | $162,94 | $153,50 | 321,30K |
| 2026-07-08 | $153,18 | -1,49 % | $154,14 | $156,20 | $150,00 | 408,00K |
| 2026-07-07 | $155,49 | -1,84 % | $158,64 | $159,81 | $152,37 | 349,60K |
| 2026-07-06 | $158,40 | -3,08 % | $161,99 | $164,20 | $154,69 | 568,40K |
| 2026-07-02 | $163,44 | +11,23 % | $148,78 | $163,83 | $147,86 | 543,00K |
| 2026-07-01 | $146,94 | -0,60 % | $146,98 | $150,48 | $145,34 | 1,30M |
| 2026-06-30 | $147,83 | -4,74 % | $151,90 | $153,10 | $144,40 | 986,50K |
| 2026-06-29 | $155,18 | -6,79 % | $164,70 | $168,00 | $154,06 | 1,37M |
| 2026-06-26 | $166,49 | +0,78 % | $164,65 | $170,74 | $164,37 | 1,08M |
| 2026-06-25 | $165,20 | -5,76 % | $174,74 | $176,50 | $163,55 | 2,32M |
| 2026-06-24 | $175,29 | -7,96 % | $183,88 | $186,58 | $174,45 | 633,90K |
| 2026-06-23 | $190,46 | +2,24 % | $193,20 | $197,28 | $188,08 | 566,60K |
| 2026-06-22 | $186,28 | -1,14 % | $187,65 | $189,94 | $184,46 | 329,80K |
| 2026-06-18 | $188,43 | +4,17 % | $181,34 | $191,21 | $181,16 | 939,90K |
| 2026-06-17 | $180,88 | -2,49 % | $185,49 | $187,49 | $178,32 | 375,50K |
| 2026-06-16 | $185,49 | -2,41 % | $187,50 | $191,97 | $185,00 | 304,30K |
| 2026-06-15 | $190,07 | +1,58 % | $187,38 | $191,08 | $185,00 | 456,90K |
| 2026-06-12 | $187,12 | -1,31 % | $191,68 | $191,68 | $184,50 | 279,00K |
| 2026-06-11 | $189,61 | +1,49 % | $187,02 | $191,17 | $184,05 | 740,10K |
| 2026-06-10 | $186,83 | +3,03 % | $180,75 | $188,10 | $179,50 | 553,50K |
| 2026-06-09 | $181,34 | +1,25 % | $181,80 | $183,74 | $175,00 | 569,50K |
| 2026-06-08 | $179,10 | +1,31 % | $181,00 | $188,23 | $179,02 | 742,10K |
| 2026-06-05 | $176,79 | -0,01 % | $175,43 | $177,69 | $170,34 | 372,70K |
| 2026-06-04 | $176,80 | +1,69 % | $175,50 | $181,00 | $172,82 | 2,42M |
| 2026-06-03 | $173,86 | +0,86 % | $173,18 | $178,48 | $169,15 | 541,20K |
| 2026-06-02 | $172,38 | +1,78 % | $168,82 | $174,61 | $167,38 | 359,70K |
| 2026-06-01 | $169,36 | -3,69 % | $173,51 | $177,69 | $167,57 | 493,90K |
| 2026-05-29 | $175,84 | +0,55 % | $176,13 | $181,31 | $171,25 | 1,61M |
| 2026-05-28 | $174,88 | +5,92 % | $165,00 | $178,76 | $163,85 | 800,20K |
| 2026-05-27 | $165,10 | -0,85 % | $168,29 | $173,00 | $161,52 | 1,23M |
| 2026-05-26 | $166,52 | -0,32 % | $169,95 | $178,55 | $161,44 | 912,50K |