Hertz Global Holdings Inc HTZ
NASDAQ · Vereinigte Staaten · Finanzen
$1,68+0,01 (+0,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,67 | +0,30 % | $1,66 | $1,68 | $1,63 | 2,08M |
| 2026-09-30 | $1,67 | -0,60 % | $1,69 | $1,74 | $1,65 | 13,41M |
| 2026-09-29 | $1,68 | -0,59 % | $1,70 | $1,73 | $1,68 | 10,27M |
| 2026-09-28 | $1,69 | -2,87 % | $1,73 | $1,76 | $1,68 | 9,24M |
| 2026-09-25 | $1,74 | -0,85 % | $1,77 | $1,78 | $1,72 | 9,09M |
| 2026-09-24 | $1,75 | +0,86 % | $1,72 | $1,79 | $1,71 | 9,48M |
| 2026-09-23 | $1,74 | -5,95 % | $1,83 | $1,84 | $1,74 | 12,43M |
| 2026-09-22 | $1,85 | 0,00 % | $1,88 | $1,90 | $1,85 | 11,81M |
| 2026-09-21 | $1,85 | +1,65 % | $1,84 | $1,87 | $1,79 | 9,99M |
| 2026-09-18 | $1,82 | -2,15 % | $1,84 | $1,85 | $1,76 | 16,99M |
| 2026-09-17 | $1,86 | -1,06 % | $1,93 | $1,95 | $1,83 | 13,69M |
| 2026-09-16 | $1,88 | -2,59 % | $1,93 | $1,93 | $1,84 | 12,33M |
| 2026-09-15 | $1,93 | -2,03 % | $1,97 | $2,00 | $1,91 | 15,44M |
| 2026-09-14 | $1,97 | -3,43 % | $2,01 | $2,07 | $1,92 | 18,03M |
| 2026-09-11 | $2,04 | -0,49 % | $2,07 | $2,08 | $2,01 | 10,86M |
| 2026-09-10 | $2,05 | -0,97 % | $2,04 | $2,11 | $2,03 | 7,19M |
| 2026-09-09 | $2,07 | -5,26 % | $2,16 | $2,18 | $2,06 | 12,60M |
| 2026-09-08 | $2,18 | -5,00 % | $2,30 | $2,31 | $2,17 | 11,48M |
| 2026-09-04 | $2,30 | +1,32 % | $2,28 | $2,32 | $2,24 | 8,71M |
| 2026-09-03 | $2,27 | -1,73 % | $2,31 | $2,36 | $2,16 | 13,96M |
| 2026-09-02 | $2,31 | +3,12 % | $2,26 | $2,43 | $2,24 | 23,37M |
| 2026-09-01 | $2,24 | -1,32 % | $2,25 | $2,26 | $2,16 | 15,35M |
| 2026-08-31 | $2,27 | +6,07 % | $2,12 | $2,29 | $2,09 | 23,48M |
| 2026-08-28 | $2,14 | +4,90 % | $2,04 | $2,20 | $2,01 | 19,70M |
| 2026-08-27 | $2,04 | -2,39 % | $2,10 | $2,14 | $2,03 | 16,36M |
| 2026-08-26 | $2,09 | -6,28 % | $2,23 | $2,28 | $2,09 | 15,12M |
| 2026-08-25 | $2,23 | +1,83 % | $2,21 | $2,25 | $2,14 | 12,96M |
| 2026-08-24 | $2,19 | -2,67 % | $2,25 | $2,35 | $2,18 | 18,28M |
| 2026-08-21 | $2,25 | +7,66 % | $2,08 | $2,30 | $2,08 | 27,85M |
| 2026-08-20 | $2,09 | -3,24 % | $2,13 | $2,15 | $2,02 | 17,94M |
| 2026-08-19 | $2,16 | +3,85 % | $2,08 | $2,20 | $2,02 | 24,53M |
| 2026-08-18 | $2,08 | -3,70 % | $2,12 | $2,14 | $2,04 | 18,89M |
| 2026-08-17 | $2,16 | -3,57 % | $2,21 | $2,29 | $2,13 | 26,12M |
| 2026-08-14 | $2,24 | -4,48 % | $2,44 | $2,46 | $2,21 | 37,21M |
| 2026-08-13 | $2,35 | -16,25 % | $2,68 | $2,94 | $2,27 | 116,80M |
| 2026-08-12 | $2,80 | +14,29 % | $2,47 | $2,86 | $2,38 | 79,48M |
| 2026-08-11 | $2,45 | +15,57 % | $2,11 | $2,74 | $2,10 | 116,16M |
| 2026-08-10 | $2,12 | -6,61 % | $2,15 | $2,58 | $2,04 | 74,57M |
| 2026-08-07 | $2,27 | +12,38 % | $2,44 | $2,49 | $2,13 | 227,24M |
| 2026-08-06 | $2,02 | +29,49 % | $1,82 | $2,19 | $1,63 | 155,82M |
| 2026-08-05 | $1,56 | +3,31 % | $1,50 | $1,57 | $1,45 | 26,60M |
| 2026-08-04 | $1,51 | -1,31 % | $1,58 | $1,59 | $1,49 | 40,07M |
| 2026-08-03 | $1,53 | -3,47 % | $1,56 | $1,59 | $1,48 | 26,10M |
| 2026-07-31 | $1,59 | -4,23 % | $1,67 | $1,68 | $1,55 | 23,90M |
| 2026-07-30 | $1,65 | -0,90 % | $1,70 | $1,71 | $1,63 | 9,01M |
| 2026-07-29 | $1,67 | -5,38 % | $1,76 | $1,76 | $1,56 | 25,14M |
| 2026-07-28 | $1,76 | -11,75 % | $1,89 | $2,03 | $1,76 | 19,55M |
| 2026-07-27 | $2,00 | +10,50 % | $1,80 | $2,02 | $1,80 | 18,13M |
| 2026-07-24 | $1,81 | -4,99 % | $1,90 | $1,90 | $1,78 | 12,13M |
| 2026-07-23 | $1,90 | -1,30 % | $1,90 | $2,04 | $1,88 | 17,78M |
| 2026-07-22 | $1,93 | +4,32 % | $1,86 | $2,05 | $1,85 | 18,32M |
| 2026-07-21 | $1,85 | +5,11 % | $1,77 | $1,86 | $1,71 | 13,14M |
| 2026-07-20 | $1,76 | -2,22 % | $1,80 | $1,81 | $1,74 | 18,50M |
| 2026-07-17 | $1,80 | -3,74 % | $1,86 | $1,90 | $1,75 | 18,01M |
| 2026-07-16 | $1,87 | -1,58 % | $1,90 | $1,97 | $1,84 | 11,05M |
| 2026-07-15 | $1,90 | +3,26 % | $1,86 | $1,98 | $1,84 | 12,84M |
| 2026-07-14 | $1,84 | +0,55 % | $1,84 | $1,88 | $1,75 | 16,46M |
| 2026-07-13 | $1,83 | -10,73 % | $2,05 | $2,06 | $1,83 | 26,67M |
| 2026-07-10 | $2,05 | -5,53 % | $2,17 | $2,19 | $2,03 | 13,59M |
| 2026-07-09 | $2,17 | +10,15 % | $2,00 | $2,19 | $1,96 | 39,20M |
| 2026-07-08 | $1,97 | -6,19 % | $2,06 | $2,06 | $1,93 | 26,22M |
| 2026-07-07 | $2,10 | +2,44 % | $2,07 | $2,24 | $2,05 | 23,73M |
| 2026-07-06 | $2,05 | -3,30 % | $2,20 | $2,24 | $2,03 | 20,23M |
| 2026-07-02 | $2,12 | -3,64 % | $2,20 | $2,26 | $2,09 | 27,91M |
| 2026-07-01 | $2,20 | -2,87 % | $2,24 | $2,30 | $2,13 | 42,84M |
| 2026-06-30 | $2,27 | -1,52 % | $2,33 | $2,35 | $2,14 | 43,57M |
| 2026-06-29 | $2,30 | -12,88 % | $2,70 | $2,70 | $2,26 | 57,66M |
| 2026-06-26 | $2,64 | -1,49 % | $2,65 | $2,73 | $2,57 | 37,05M |
| 2026-06-25 | $2,68 | -10,67 % | $2,91 | $2,94 | $2,51 | 92,87M |
| 2026-06-24 | $3,00 | -40,71 % | $3,96 | $3,98 | $2,95 | 99,81M |
| 2026-06-23 | $5,06 | -1,56 % | $5,02 | $5,24 | $5,01 | 4,88M |
| 2026-06-22 | $5,14 | +1,78 % | $5,02 | $5,19 | $4,99 | 3,90M |
| 2026-06-18 | $5,05 | +4,55 % | $4,87 | $5,06 | $4,86 | 8,06M |
| 2026-06-17 | $4,83 | -3,21 % | $5,00 | $5,00 | $4,75 | 6,52M |
| 2026-06-16 | $4,99 | -2,73 % | $5,12 | $5,21 | $4,98 | 5,31M |
| 2026-06-15 | $5,13 | 0,00 % | $5,26 | $5,34 | $5,10 | 5,68M |
| 2026-06-12 | $5,13 | +1,79 % | $5,12 | $5,16 | $4,99 | 4,17M |
| 2026-06-11 | $5,04 | +1,20 % | $5,00 | $5,09 | $4,91 | 3,81M |
| 2026-06-10 | $4,98 | -5,86 % | $5,19 | $5,26 | $4,93 | 5,41M |
| 2026-06-09 | $5,29 | +4,13 % | $5,14 | $5,42 | $5,11 | 8,11M |
| 2026-06-08 | $5,08 | -0,20 % | $5,15 | $5,38 | $5,06 | 7,08M |
| 2026-06-05 | $5,09 | -0,20 % | $5,05 | $5,24 | $5,03 | 4,42M |
| 2026-06-04 | $5,10 | -1,16 % | $5,16 | $5,30 | $5,08 | 4,14M |
| 2026-06-03 | $5,16 | -0,96 % | $5,13 | $5,22 | $5,02 | 3,70M |
| 2026-06-02 | $5,21 | +0,77 % | $5,11 | $5,24 | $5,06 | 5,90M |
| 2026-06-01 | $5,17 | -4,26 % | $5,28 | $5,35 | $5,11 | 5,68M |
| 2026-05-29 | $5,40 | -1,64 % | $5,47 | $5,54 | $5,38 | 6,48M |
| 2026-05-28 | $5,49 | +4,37 % | $5,25 | $5,63 | $5,15 | 6,12M |
| 2026-05-27 | $5,26 | +0,57 % | $5,23 | $5,43 | $5,14 | 8,75M |
| 2026-05-26 | $5,23 | -1,32 % | $5,44 | $5,70 | $5,19 | 7,45M |