101,950$
-3,12%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
Ask:
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 105,49 | 105,49 | 100,03 | 102,00 | -3,07% | 929.926,00 |
| 17.04.2024 | 108,47 | 110,16 | 105,22 | 105,23 | -2,99% | 545.863,00 |
| 16.04.2024 | 110,87 | 110,87 | 107,85 | 108,47 | -2,94% | 731.944,00 |
| 15.04.2024 | 115,77 | 116,74 | 111,76 | 111,76 | -2,59% | 620.860,00 |
| 12.04.2024 | 120,00 | 120,71 | 113,86 | 114,73 | -5,18% | 905.326,00 |
| 11.04.2024 | 120,40 | 122,00 | 117,79 | 121,00 | 0,92% | 878.714,00 |
| 10.04.2024 | 119,00 | 120,64 | 118,54 | 119,90 | -2,96% | 408.553,00 |
| 09.04.2024 | 122,07 | 126,77 | 122,07 | 123,56 | 1,45% | 331.698,00 |
| 08.04.2024 | 121,48 | 122,89 | 119,85 | 121,79 | 0,30% | 530.858,00 |
| 05.04.2024 | 119,14 | 122,51 | 119,04 | 121,42 | 0,94% | 948.797,00 |
| 04.04.2024 | 124,20 | 126,16 | 119,69 | 120,29 | -0,65% | 719.949,00 |
| 03.04.2024 | 122,09 | 123,10 | 119,06 | 121,08 | -1,03% | 346.951,00 |
| 02.04.2024 | 123,23 | 123,53 | 120,71 | 122,34 | -2,73% | 369.999,00 |
| 01.04.2024 | 122,46 | 126,00 | 121,00 | 125,77 | 2,70% | 836.523,00 |
| 28.03.2024 | 123,73 | 124,18 | 121,70 | 122,46 | -0,65% | 1.762.931,00 |
| 27.03.2024 | 120,00 | 123,88 | 119,04 | 123,26 | 3,94% | 427.943,00 |
| 26.03.2024 | 119,31 | 120,04 | 116,47 | 118,59 | 0,10% | 305.884,00 |
| 25.03.2024 | 116,88 | 119,74 | 116,43 | 118,47 | 4,41% | 624.646,00 |
| 22.03.2024 | 114,79 | 115,60 | 112,19 | 113,47 | -1,52% | 455.346,00 |
| 21.03.2024 | 117,41 | 119,25 | 115,18 | 115,22 | -1,11% | 304.610,00 |
| 20.03.2024 | 114,81 | 117,54 | 113,60 | 116,51 | 0,69% | 581.962,00 |
| 19.03.2024 | 110,00 | 116,12 | 109,63 | 115,71 | 6,90% | 1.049.296,00 |
| 18.03.2024 | 106,68 | 109,54 | 104,78 | 108,24 | 0,50% | 523.176,00 |
| 15.03.2024 | 107,38 | 109,25 | 106,58 | 107,70 | 0,19% | 845.057,00 |
| 14.03.2024 | 113,53 | 113,60 | 106,91 | 107,50 | -4,99% | 397.403,00 |
| 13.03.2024 | 113,67 | 116,50 | 112,26 | 113,15 | 0,04% | 405.093,00 |
| 12.03.2024 | 111,92 | 113,69 | 109,40 | 113,10 | 1,25% | 349.657,00 |
| 11.03.2024 | 111,47 | 112,81 | 110,63 | 111,70 | -0,23% | 313.493,00 |
| 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% | 1.005.163,00 |
| 06.03.2024 | 106,74 | 106,87 | 104,34 | 105,17 | -0,16% | 604.270,00 |
| 05.03.2024 | 105,91 | 106,28 | 103,79 | 105,34 | -1,04% | 772.885,00 |
| 04.03.2024 | 110,69 | 110,97 | 106,28 | 106,45 | -3,68% | 628.814,00 |
| 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% | 1.257.570,00 |
| 28.02.2024 | 106,05 | 108,12 | 105,77 | 107,85 | 0,76% | 537.045,00 |
| 27.02.2024 | 107,80 | 110,13 | 105,39 | 107,04 | -0,14% | 722.273,00 |
| 26.02.2024 | 104,28 | 109,31 | 102,87 | 107,19 | 2,05% | 1.458.463,00 |
| 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% | 1.037.072,00 |
| 21.02.2024 | 105,59 | 107,18 | 100,52 | 101,14 | -4,87% | 1.389.407,00 |
| 20.02.2024 | 110,24 | 110,81 | 105,98 | 106,32 | -5,28% | 1.190.544,00 |
| 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% | 1.675.776,00 |
| 14.02.2024 | 131,60 | 133,94 | 119,42 | 119,91 | -7,63% | 3.282.145,00 |
| 13.02.2024 | 160,77 | 161,00 | 128,42 | 129,81 | -22,90% | 4.179.407,00 |
| 12.02.2024 | 168,83 | 171,44 | 167,24 | 168,36 | -0,31% | 1.350.610,00 |
| 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% | 294.218,00 |
| 07.02.2024 | 166,29 | 167,40 | 163,20 | 166,41 | 0,71% | 675.591,00 |
| 06.02.2024 | 153,80 | 167,32 | 153,07 | 165,23 | 5,99% | 588.026,00 |
| 05.02.2024 | 159,40 | 160,09 | 155,00 | 155,89 | -3,55% | 593.368,00 |
| 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% | 308.458,00 |
| 31.01.2024 | 170,20 | 172,25 | 163,52 | 163,71 | -4,26% | 386.683,00 |
| 30.01.2024 | 173,69 | 175,55 | 170,81 | 171,00 | -2,55% | 678.856,00 |
| 29.01.2024 | 172,90 | 176,79 | 171,99 | 175,48 | 0,74% | 448.852,00 |
| 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% | 560.554,00 |
| 24.01.2024 | 170,00 | 170,00 | 165,80 | 166,90 | -0,63% | 265.757,00 |
| 23.01.2024 | 172,58 | 173,01 | 165,36 | 167,95 | -1,04% | 407.534,00 |
| 22.01.2024 | 166,69 | 171,61 | 164,28 | 169,72 | 3,37% | 567.060,00 |
| 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% | 491.277,00 |
| 17.01.2024 | 157,76 | 159,49 | 157,33 | 159,49 | 0,10% | 413.424,00 |
| 16.01.2024 | 160,06 | 160,06 | 156,74 | 159,33 | -0,74% | 775.476,00 |
| 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% | 893.031,00 |
| 10.01.2024 | 169,50 | 170,70 | 168,12 | 169,04 | -0,69% | 183.420,00 |
| 09.01.2024 | 168,10 | 170,84 | 166,69 | 170,21 | -0,36% | 372.753,00 |
| 08.01.2024 | 165,03 | 170,84 | 164,00 | 170,83 | 2,88% | 346.095,00 |
| 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% | 377.197,00 |
| 03.01.2024 | 172,26 | 173,55 | 166,97 | 167,09 | -4,87% | 752.290,00 |
| 02.01.2024 | 177,02 | 181,50 | 174,84 | 175,65 | -0,91% | 458.883,00 |
| 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% | 258.201,00 |
| 27.12.2023 | 180,65 | 181,12 | 178,65 | 179,51 | -0,74% | 325.735,00 |
| 26.12.2023 | 182,70 | 183,80 | 180,65 | 180,85 | -0,78% | 181.387,00 |
| 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% | 382.137,00 |
| 20.12.2023 | 186,18 | 189,43 | 178,38 | 178,50 | -5,42% | 490.032,00 |
| 19.12.2023 | 190,05 | 191,10 | 187,09 | 188,73 | 0,05% | 432.154,00 |
| 18.12.2023 | 195,05 | 195,05 | 188,15 | 188,64 | -2,98% | 682.386,00 |
| 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% | 940.259,00 |
| 13.12.2023 | 193,12 | 204,77 | 190,47 | 200,43 | 3,60% | 1.437.542,00 |
| 12.12.2023 | 197,46 | 197,50 | 193,43 | 193,46 | -1,91% | 463.169,00 |
| 11.12.2023 | 191,62 | 199,43 | 188,69 | 197,22 | 3,94% | 1.535.060,00 |
| 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% | 1.386.841,00 |
| 06.12.2023 | 198,65 | 203,80 | 188,63 | 189,12 | 2,80% | 836.861,00 |
| 05.12.2023 | 191,54 | 191,98 | 183,19 | 183,97 | -4,87% | 546.483,00 |
| 04.12.2023 | 195,45 | 201,44 | 193,32 | 193,39 | -1,19% | 399.042,00 |
| 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% | 395.626,00 |
| 29.11.2023 | 180,94 | 186,46 | 177,03 | 177,40 | -0,83% | 339.834,00 |
| 28.11.2023 | 183,35 | 183,35 | 177,57 | 178,89 | -2,69% | 492.157,00 |
| 27.11.2023 | 183,95 | 184,96 | 180,48 | 183,83 | -0,98% | 400.694,00 |
| 24.11.2023 | 186,09 | 188,81 | 184,78 | 185,64 | -0,30% | 125.077,00 |