Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,24 | 56,73 | 53,17 | 55,53 | 3,22% | - |
| 25.02.2021 | 55,43 | 56,36 | 0,00 | 53,80 | -3,81% | - |
| 24.02.2021 | 55,25 | 57,78 | 54,75 | 55,93 | 2,64% | - |
| 23.02.2021 | 52,48 | 55,13 | 52,00 | 54,49 | 7,79% | - |
| 22.02.2021 | 50,09 | 52,49 | 49,63 | 50,55 | 3,77% | - |
| 19.02.2021 | 47,79 | 48,83 | 46,66 | 48,72 | 10,77% | - |
| 18.02.2021 | 42,20 | 44,65 | 41,74 | 43,98 | 2,79% | - |
| 17.02.2021 | 42,93 | 42,93 | 42,76 | 42,79 | -6,49% | - |
| 16.02.2021 | 45,46 | 46,24 | 44,29 | 45,76 | 2,31% | - |
| 12.02.2021 | 43,15 | 44,75 | 42,66 | 44,72 | 4,55% | - |
| 11.02.2021 | 43,55 | 43,91 | 0,00 | 42,78 | -1,18% | - |
| 10.02.2021 | 43,36 | 43,99 | 42,48 | 43,29 | -1,23% | - |
| 09.02.2021 | 42,99 | 44,61 | 42,82 | 43,83 | 1,55% | - |
| 08.02.2021 | 43,14 | 43,86 | 42,59 | 43,16 | -0,68% | - |
| 05.02.2021 | 43,25 | 43,92 | 43,05 | 43,45 | -0,86% | - |
| 04.02.2021 | 43,87 | 43,87 | 43,79 | 43,83 | 6,20% | - |
| 03.02.2021 | 40,37 | 41,51 | 40,20 | 41,27 | 1,23% | - |
| 02.02.2021 | 41,31 | 41,60 | 40,28 | 40,77 | -3,80% | - |
| 01.02.2021 | 40,88 | 42,57 | 40,47 | 42,38 | 2,26% | - |
| 29.01.2021 | 41,46 | 41,46 | 41,44 | 41,44 | 0,42% | - |
| 28.01.2021 | 42,52 | 43,86 | 40,55 | 41,27 | -4,80% | - |
| 27.01.2021 | 48,14 | 49,56 | 43,03 | 43,35 | -1,93% | - |
| 26.01.2021 | 42,12 | 44,98 | 41,69 | 44,20 | 7,31% | - |
| 25.01.2021 | 41,20 | 41,20 | 41,19 | 41,19 | 0,40% | - |
| 22.01.2021 | 40,99 | 41,43 | 40,20 | 41,03 | -1,78% | - |
| 21.01.2021 | 42,48 | 42,67 | 40,57 | 41,77 | 0,99% | - |
| 20.01.2021 | 39,81 | 41,96 | 39,27 | 41,36 | 9,90% | - |
| 19.01.2021 | 38,46 | 39,29 | 37,55 | 37,64 | -3,41% | - |
| 15.01.2021 | 38,38 | 39,94 | 38,14 | 38,97 | 0,21% | - |
| 14.01.2021 | 39,19 | 39,91 | 38,43 | 38,89 | 3,80% | - |
| 13.01.2021 | 38,28 | 38,75 | 37,20 | 37,46 | -3,47% | - |
| 12.01.2021 | 39,04 | 39,27 | 38,03 | 38,81 | -0,44% | - |
| 11.01.2021 | 38,87 | 39,92 | 38,33 | 38,98 | 4,81% | - |
| 08.01.2021 | 37,01 | 37,71 | 36,77 | 37,19 | -1,08% | - |
| 07.01.2021 | 37,97 | 38,35 | 37,30 | 37,59 | 1,98% | - |
| 06.01.2021 | 37,48 | 37,75 | 36,18 | 36,86 | 2,42% | - |
| 05.01.2021 | 35,98 | 37,00 | 35,68 | 35,99 | 1,71% | - |
| 04.01.2021 | 36,62 | 36,75 | 34,97 | 35,39 | -4,85% | - |
| 31.12.2020 | 37,23 | 38,11 | 37,07 | 37,19 | -1,12% | - |
| 30.12.2020 | 37,80 | 38,02 | 37,21 | 37,61 | 1,51% | - |
| 29.12.2020 | 36,55 | 37,47 | 36,52 | 37,05 | -0,60% | - |
| 28.12.2020 | 37,84 | 38,21 | 36,40 | 37,28 | -1,51% | - |
| 24.12.2020 | 36,43 | 37,85 | 35,97 | 37,85 | 3,51% | - |
| 23.12.2020 | 35,81 | 36,69 | 35,45 | 36,56 | 5,00% | - |
| 22.12.2020 | 35,07 | 35,46 | 34,39 | 34,82 | -1,49% | - |
| 21.12.2020 | 35,46 | 35,79 | 34,93 | 35,35 | -2,56% | - |
| 18.12.2020 | 36,97 | 37,09 | 36,05 | 36,28 | -3,12% | - |
| 17.12.2020 | 37,77 | 37,84 | 36,90 | 37,45 | -0,50% | - |
| 16.12.2020 | 37,45 | 37,83 | 36,81 | 37,64 | -0,17% | - |
| 15.12.2020 | 37,66 | 39,90 | 37,66 | 37,70 | 3,30% | - |
| 14.12.2020 | 37,50 | 37,52 | 36,50 | 36,50 | -6,52% | - |
| 11.12.2020 | 39,00 | 39,48 | 38,57 | 39,04 | -5,00% | - |
| 10.12.2020 | 40,14 | 41,10 | 40,14 | 41,10 | 4,39% | - |
| 09.12.2020 | 40,19 | 40,65 | 38,74 | 39,37 | 2,89% | - |
| 08.12.2020 | 38,17 | 38,98 | 36,93 | 38,26 | -0,92% | - |
| 07.12.2020 | 39,17 | 39,38 | 38,02 | 38,62 | 0,64% | - |
| 04.12.2020 | 39,78 | 40,33 | 38,37 | 38,37 | 3,02% | - |
| 03.12.2020 | 38,22 | 38,72 | 37,25 | 37,25 | -0,98% | - |
| 02.12.2020 | 36,94 | 39,03 | 36,91 | 37,62 | 2,91% | - |
| 01.12.2020 | 37,10 | 37,21 | 36,08 | 36,55 | 3,95% | - |
| 30.11.2020 | 35,51 | 36,15 | 34,84 | 35,16 | -4,88% | - |
| 27.11.2020 | 37,04 | 37,78 | 36,57 | 36,97 | -1,60% | - |
| 25.11.2020 | 37,45 | 38,44 | 37,28 | 37,57 | -1,77% | - |
| 24.11.2020 | 39,37 | 39,84 | 37,94 | 38,24 | 3,23% | - |
| 23.11.2020 | 36,13 | 37,56 | 36,12 | 37,05 | 6,34% | - |
| 20.11.2020 | 35,30 | 35,71 | 34,55 | 34,84 | -2,20% | - |
| 19.11.2020 | 34,93 | 36,10 | 34,55 | 35,62 | 1,38% | - |
| 18.11.2020 | 35,20 | 35,20 | 35,14 | 35,14 | -3,96% | - |
| 17.11.2020 | 36,58 | 37,13 | 36,58 | 36,59 | -1,28% | - |
| 16.11.2020 | 37,55 | 38,62 | 36,78 | 37,06 | 1,69% | - |
| 13.11.2020 | 36,40 | 36,83 | 35,91 | 36,45 | 3,61% | - |
| 12.11.2020 | 36,07 | 36,21 | 34,71 | 35,18 | -1,29% | - |
| 11.11.2020 | 35,76 | 36,87 | 35,53 | 35,64 | -4,03% | - |
| 10.11.2020 | 37,93 | 38,61 | 36,53 | 37,13 | -2,04% | - |
| 09.11.2020 | 37,26 | 39,35 | 36,47 | 37,91 | 22,69% | - |
| 06.11.2020 | 31,04 | 32,48 | 30,53 | 30,90 | -4,32% | - |
| 05.11.2020 | 30,33 | 33,11 | 30,31 | 32,29 | 14,04% | - |
| 04.11.2020 | 30,67 | 30,76 | 28,24 | 28,32 | -7,39% | - |
| 03.11.2020 | 31,24 | 31,92 | 30,57 | 30,58 | -1,16% | - |
| 02.11.2020 | 32,98 | 33,23 | 0,00 | 30,94 | -7,71% | - |
| 30.10.2020 | 34,22 | 35,66 | 0,00 | 33,52 | -8,88% | - |
| 29.10.2020 | 35,62 | 37,14 | 0,00 | 36,79 | 4,62% | - |
| 28.10.2020 | 33,68 | 35,51 | 33,49 | 35,16 | -2,24% | - |
| 27.10.2020 | 36,64 | 37,38 | 35,83 | 35,97 | -2,30% | - |
| 26.10.2020 | 37,80 | 37,83 | 36,07 | 36,81 | -11,26% | - |
| 23.10.2020 | 38,11 | 41,48 | 37,93 | 41,48 | 8,84% | - |
| 22.10.2020 | 37,79 | 38,24 | 37,12 | 38,11 | 1,94% | - |
| 21.10.2020 | 36,57 | 37,94 | 36,19 | 37,39 | 4,73% | - |
| 20.10.2020 | 33,96 | 37,33 | 33,63 | 35,70 | 7,91% | - |
| 19.10.2020 | 0,00 | 33,70 | 0,00 | 33,08 | 3,59% | - |
| 16.10.2020 | 30,32 | 32,38 | 30,32 | 31,94 | 4,16% | - |
| 15.10.2020 | 29,09 | 30,67 | 29,04 | 30,66 | 2,82% | - |
| 14.10.2020 | 30,33 | 30,38 | 29,56 | 29,82 | 0,93% | - |
| 13.10.2020 | 29,29 | 29,84 | 28,94 | 29,55 | -3,40% | - |
| 12.10.2020 | 0,00 | 31,44 | 0,00 | 30,59 | -3,12% | - |
| 09.10.2020 | 0,00 | 32,59 | 0,00 | 31,57 | 1,53% | - |
| 08.10.2020 | 31,23 | 31,61 | 30,66 | 31,10 | 1,53% | - |
| 07.10.2020 | 30,40 | 30,98 | 29,85 | 30,63 | 5,46% | - |
| 06.10.2020 | 29,54 | 30,75 | 28,75 | 29,04 | 0,03% | - |
| 05.10.2020 | 29,09 | 29,16 | 28,56 | 29,03 | 1,98% | - |