123,214$
-0,04%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 120,00 | 123,88 | 119,04 | 123,23 | 3,97% | 711.056,00 |
26.03.2024 | 119,31 | 120,04 | 116,47 | 118,53 | 0,05% | 554.946,00 |
25.03.2024 | 116,88 | 119,74 | 116,43 | 118,47 | 4,41% | 625.015,00 |
22.03.2024 | 114,79 | 115,60 | 112,19 | 113,47 | -1,54% | 455.346,00 |
21.03.2024 | 117,41 | 119,25 | 115,18 | 115,25 | -1,16% | 353.678,00 |
20.03.2024 | 114,81 | 117,54 | 113,60 | 116,60 | 0,77% | 681.691,00 |
19.03.2024 | 110,00 | 116,12 | 109,63 | 115,71 | 7,02% | 1.051.465,00 |
18.03.2024 | 106,68 | 109,54 | 104,78 | 108,12 | 0,39% | 666.825,00 |
15.03.2024 | 107,38 | 109,25 | 106,58 | 107,70 | 0,14% | 845.057,00 |
14.03.2024 | 113,53 | 113,60 | 106,91 | 107,55 | -4,91% | 476.655,00 |
13.03.2024 | 113,67 | 116,50 | 112,26 | 113,10 | -0,01% | 518.599,00 |
12.03.2024 | 111,92 | 113,69 | 109,40 | 113,11 | 1,21% | 403.729,00 |
11.03.2024 | 111,47 | 112,81 | 110,63 | 111,76 | -0,18% | 423.547,00 |
08.03.2024 | 112,44 | 117,63 | 110,28 | 111,96 | 0,42% | 1.248.203,00 |
07.03.2024 | 106,00 | 112,52 | 105,08 | 111,49 | 6,01% | 1.005.288,00 |
06.03.2024 | 106,74 | 106,87 | 104,34 | 105,17 | -0,16% | 605.798,00 |
05.03.2024 | 105,91 | 106,28 | 103,79 | 105,34 | -1,04% | 792.574,00 |
04.03.2024 | 110,69 | 110,97 | 106,28 | 106,45 | -3,68% | 630.214,00 |
01.03.2024 | 108,11 | 112,35 | 106,61 | 110,52 | 2,30% | 1.151.272,00 |
29.02.2024 | 108,73 | 110,81 | 106,66 | 108,04 | 0,18% | 1.274.427,00 |
28.02.2024 | 106,05 | 108,12 | 105,77 | 107,85 | 0,76% | 603.332,00 |
27.02.2024 | 107,80 | 110,13 | 105,39 | 107,04 | -0,14% | 776.092,00 |
26.02.2024 | 104,28 | 109,31 | 102,87 | 107,19 | 2,05% | 1.478.816,00 |
23.02.2024 | 100,05 | 107,83 | 99,80 | 105,04 | 4,99% | 1.757.766,00 |
22.02.2024 | 101,89 | 103,06 | 99,60 | 100,05 | -1,08% | 1.040.186,00 |
21.02.2024 | 105,59 | 107,18 | 100,52 | 101,14 | -4,87% | 1.459.935,00 |
20.02.2024 | 110,24 | 110,81 | 105,98 | 106,32 | -5,28% | 1.379.492,00 |
16.02.2024 | 119,21 | 120,75 | 112,13 | 112,25 | -7,31% | 1.522.979,00 |
15.02.2024 | 121,08 | 123,47 | 117,11 | 121,10 | 0,99% | 1.908.535,00 |
14.02.2024 | 131,60 | 133,94 | 119,42 | 119,91 | -7,63% | 3.292.737,00 |
13.02.2024 | 160,77 | 161,00 | 128,42 | 129,81 | -22,90% | 4.304.243,00 |
12.02.2024 | 168,83 | 171,44 | 167,24 | 168,36 | -0,31% | 1.391.709,00 |
09.02.2024 | 166,14 | 169,01 | 165,15 | 168,88 | 1,65% | 464.985,00 |
08.02.2024 | 164,64 | 166,69 | 161,60 | 166,14 | -0,16% | 295.270,00 |
07.02.2024 | 166,29 | 167,40 | 163,20 | 166,41 | 0,71% | 676.450,00 |
06.02.2024 | 153,80 | 167,32 | 153,07 | 165,23 | 5,99% | 635.806,00 |
05.02.2024 | 159,40 | 160,09 | 155,00 | 155,89 | -3,55% | 595.935,00 |
02.02.2024 | 161,12 | 164,21 | 157,45 | 161,63 | -0,66% | 459.101,00 |
01.02.2024 | 165,01 | 168,49 | 161,76 | 162,71 | -0,61% | 363.196,00 |
31.01.2024 | 170,20 | 172,25 | 163,52 | 163,71 | -4,26% | 390.432,00 |
30.01.2024 | 173,69 | 175,55 | 170,81 | 171,00 | -2,55% | 685.034,00 |
29.01.2024 | 172,90 | 176,79 | 171,99 | 175,48 | 0,74% | 495.074,00 |
26.01.2024 | 174,76 | 176,15 | 171,96 | 174,19 | 0,55% | 338.819,00 |
25.01.2024 | 173,07 | 176,57 | 170,82 | 173,24 | 3,80% | 703.221,00 |
24.01.2024 | 170,00 | 170,00 | 165,80 | 166,90 | -0,63% | 268.310,00 |
23.01.2024 | 172,58 | 173,01 | 165,36 | 167,95 | -1,04% | 407.755,00 |
22.01.2024 | 166,69 | 171,61 | 164,28 | 169,72 | 3,37% | 567.834,00 |
19.01.2024 | 163,52 | 165,42 | 160,22 | 164,19 | 0,34% | 570.988,00 |
18.01.2024 | 161,50 | 164,34 | 161,26 | 163,64 | 2,60% | 491.621,00 |
17.01.2024 | 157,76 | 159,49 | 157,33 | 159,49 | 0,10% | 523.599,00 |
16.01.2024 | 160,06 | 160,06 | 156,74 | 159,33 | -0,74% | 776.627,00 |
12.01.2024 | 166,99 | 167,35 | 159,55 | 160,51 | -3,58% | 479.757,00 |
11.01.2024 | 166,69 | 168,00 | 162,22 | 166,47 | -1,52% | 893.279,00 |
10.01.2024 | 169,50 | 170,70 | 168,12 | 169,04 | -0,69% | 214.299,00 |
09.01.2024 | 168,10 | 170,84 | 166,69 | 170,21 | -0,36% | 375.140,00 |
08.01.2024 | 165,03 | 170,84 | 164,00 | 170,83 | 2,88% | 346.859,00 |
05.01.2024 | 165,00 | 169,41 | 164,60 | 166,04 | 0,04% | 331.182,00 |
04.01.2024 | 166,00 | 169,31 | 165,52 | 165,97 | -0,67% | 501.905,00 |
03.01.2024 | 172,26 | 173,55 | 166,97 | 167,09 | -4,87% | 753.016,00 |
02.01.2024 | 177,02 | 181,50 | 174,84 | 175,65 | -0,91% | 466.630,00 |
29.12.2023 | 177,20 | 179,36 | 174,37 | 177,26 | -0,42% | 349.268,00 |
28.12.2023 | 178,92 | 180,35 | 177,09 | 178,01 | -0,84% | 259.270,00 |
27.12.2023 | 180,65 | 181,12 | 178,65 | 179,51 | -0,74% | 326.286,00 |
26.12.2023 | 182,70 | 183,80 | 180,65 | 180,85 | -0,78% | 181.439,00 |
22.12.2023 | 185,87 | 188,36 | 182,09 | 182,27 | -1,36% | 227.484,00 |
21.12.2023 | 179,90 | 184,81 | 178,50 | 184,78 | 3,52% | 383.007,00 |
20.12.2023 | 186,18 | 189,43 | 178,38 | 178,50 | -5,42% | 564.510,00 |
19.12.2023 | 190,05 | 191,10 | 187,09 | 188,73 | 0,05% | 433.389,00 |
18.12.2023 | 195,05 | 195,05 | 188,15 | 188,64 | -2,98% | 691.395,00 |
15.12.2023 | 192,71 | 196,81 | 189,18 | 194,44 | 1,04% | 1.114.933,00 |
14.12.2023 | 197,59 | 202,50 | 191,77 | 192,44 | -3,99% | 1.039.014,00 |
13.12.2023 | 193,12 | 204,77 | 190,47 | 200,43 | 3,60% | 1.456.877,00 |
12.12.2023 | 197,46 | 197,50 | 193,43 | 193,46 | -1,91% | 514.817,00 |
11.12.2023 | 191,62 | 199,43 | 188,69 | 197,22 | 3,94% | 1.582.972,00 |
08.12.2023 | 191,34 | 195,38 | 188,58 | 189,75 | -0,72% | 1.313.124,00 |
07.12.2023 | 187,00 | 191,47 | 183,87 | 191,13 | 1,06% | 1.422.032,00 |
06.12.2023 | 198,65 | 203,80 | 188,63 | 189,12 | 2,80% | 940.716,00 |
05.12.2023 | 191,54 | 191,98 | 183,19 | 183,97 | -4,87% | 553.611,00 |
04.12.2023 | 195,45 | 201,44 | 193,32 | 193,39 | -1,19% | 444.690,00 |
01.12.2023 | 182,69 | 196,02 | 181,32 | 195,71 | 6,98% | 653.471,00 |
30.11.2023 | 178,05 | 184,49 | 177,19 | 182,94 | 3,12% | 504.118,00 |
29.11.2023 | 180,94 | 186,46 | 177,03 | 177,40 | -0,83% | 340.173,00 |
28.11.2023 | 183,35 | 183,35 | 177,57 | 178,89 | -2,69% | 492.225,00 |
27.11.2023 | 183,95 | 184,96 | 180,48 | 183,83 | -0,98% | 400.746,00 |
24.11.2023 | 186,09 | 188,81 | 184,78 | 185,64 | -0,30% | 125.077,00 |
22.11.2023 | 186,96 | 189,76 | 185,36 | 186,20 | 0,49% | 263.979,00 |
21.11.2023 | 187,06 | 189,80 | 185,00 | 185,29 | -2,01% | 318.419,00 |
20.11.2023 | 189,36 | 190,40 | 186,23 | 189,10 | -0,08% | 255.044,00 |
17.11.2023 | 188,35 | 190,91 | 187,70 | 189,26 | 1,73% | 407.314,00 |
16.11.2023 | 192,20 | 192,76 | 185,45 | 186,04 | -3,50% | 286.638,00 |
15.11.2023 | 193,21 | 203,53 | 192,50 | 192,79 | -0,50% | 314.053,00 |
14.11.2023 | 192,36 | 196,47 | 192,36 | 193,76 | 3,84% | 415.659,00 |
13.11.2023 | 186,11 | 188,04 | 184,21 | 186,60 | -0,59% | 319.114,00 |
10.11.2023 | 189,24 | 189,44 | 185,02 | 187,70 | -0,56% | 191.647,00 |
09.11.2023 | 190,77 | 192,37 | 187,16 | 188,76 | -0,30% | 226.535,00 |
08.11.2023 | 192,66 | 192,83 | 188,02 | 189,32 | -1,41% | 363.152,00 |
07.11.2023 | 199,99 | 199,99 | 189,65 | 192,02 | -4,20% | 593.566,00 |
06.11.2023 | 201,48 | 202,95 | 197,09 | 200,44 | 0,21% | 796.300,00 |
03.11.2023 | 191,49 | 201,64 | 191,49 | 200,02 | 6,97% | 892.645,00 |
02.11.2023 | 178,50 | 190,93 | 178,37 | 186,98 | 14,01% | 1.089.093,00 |