Börse:
77,040$
3,62%
Echtzeit-Aktienkurs Avis Budget Group
Bid:
77,040$
Ask:
77,040$
Aktienkurse zur Avis Budget Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 74,01 | 77,28 | 73,75 | 77,04 | 3,62% | 937.616,00 |
| 08.04.2021 | 74,67 | 75,08 | 72,15 | 74,35 | -1,39% | 124.636,00 |
| 07.04.2021 | 74,96 | 76,25 | 74,20 | 75,40 | 0,73% | 61.823,00 |
| 06.04.2021 | 75,00 | 76,41 | 74,79 | 74,85 | -0,15% | 83.364,00 |
| 05.04.2021 | 75,71 | 76,49 | 74,31 | 74,96 | 1,01% | 107.576,00 |
| 01.04.2021 | 72,95 | 74,32 | 72,69 | 74,21 | 2,22% | 71.143,00 |
| 31.03.2021 | 74,15 | 74,61 | 72,09 | 72,60 | -3,29% | 96.627,00 |
| 30.03.2021 | 68,98 | 75,33 | 68,64 | 75,07 | 9,78% | 142.543,00 |
| 29.03.2021 | 68,63 | 70,41 | 67,00 | 68,38 | -1,05% | 124.635,00 |
| 26.03.2021 | 67,05 | 70,66 | 65,72 | 69,11 | 4,88% | 117.641,00 |
| 25.03.2021 | 64,27 | 66,72 | 62,97 | 65,89 | 0,17% | 113.143,00 |
| 24.03.2021 | 66,84 | 67,83 | 65,35 | 65,78 | -0,20% | 149.312,00 |
| 23.03.2021 | 67,67 | 68,19 | 65,40 | 65,91 | -2,63% | 260.446,00 |
| 22.03.2021 | 67,31 | 68,36 | 67,12 | 67,69 | 0,39% | 80.111,00 |
| 19.03.2021 | 66,69 | 68,05 | 64,84 | 67,43 | 0,09% | 113.099,00 |
| 18.03.2021 | 69,30 | 70,29 | 66,95 | 67,37 | -0,46% | 114.950,00 |
| 17.03.2021 | 65,30 | 68,07 | 64,40 | 67,68 | 1,77% | 196.694,00 |
| 16.03.2021 | 68,83 | 69,63 | 66,05 | 66,50 | -7,55% | 176.275,00 |
| 15.03.2021 | 68,15 | 72,34 | 68,15 | 71,93 | 4,53% | 100.005,00 |
| 12.03.2021 | 67,22 | 69,18 | 67,22 | 68,81 | 2,58% | 159.777,00 |
| 11.03.2021 | 65,80 | 67,57 | 64,72 | 67,08 | 2,71% | 88.630,00 |
| 10.03.2021 | 62,68 | 65,31 | 62,16 | 65,31 | 4,83% | 71.591,00 |
| 09.03.2021 | 65,58 | 65,58 | 61,35 | 62,30 | -4,07% | 149.757,00 |
| 08.03.2021 | 63,38 | 65,91 | 62,60 | 64,94 | 4,25% | 97.333,00 |
| 05.03.2021 | 61,34 | 62,60 | 58,34 | 62,30 | 3,64% | 177.418,00 |
| 04.03.2021 | 60,50 | 61,23 | 58,31 | 60,11 | -1,41% | 169.183,00 |
| 03.03.2021 | 60,24 | 61,63 | 59,20 | 60,97 | 2,71% | 121.339,00 |
| 02.03.2021 | 58,03 | 59,55 | 57,73 | 59,36 | 1,91% | 90.555,00 |
| 01.03.2021 | 58,12 | 60,21 | 57,81 | 58,25 | 5,03% | 233.917,00 |
| 26.02.2021 | 53,95 | 56,65 | 53,27 | 55,46 | 3,03% | 93.668,00 |
| 25.02.2021 | 55,42 | 56,35 | 53,33 | 53,83 | -3,70% | 118.647,00 |
| 24.02.2021 | 54,90 | 57,73 | 54,36 | 55,90 | 2,51% | 118.915,00 |
| 23.02.2021 | 50,75 | 55,06 | 48,36 | 54,53 | 7,92% | 161.788,00 |
| 22.02.2021 | 48,49 | 52,49 | 48,49 | 50,53 | 3,65% | 145.686,00 |
| 19.02.2021 | 44,60 | 48,77 | 44,60 | 48,75 | 10,82% | 221.832,00 |
| 18.02.2021 | 42,53 | 44,63 | 41,81 | 43,99 | 2,61% | 172.059,00 |
| 17.02.2021 | 46,44 | 46,44 | 40,26 | 42,87 | -6,40% | 456.523,00 |
| 16.02.2021 | 45,31 | 46,23 | 44,29 | 45,80 | 2,35% | 212.421,00 |
| 12.02.2021 | 42,33 | 44,75 | 41,44 | 44,75 | 4,65% | 126.386,00 |
| 11.02.2021 | 43,43 | 43,90 | 41,72 | 42,76 | -1,06% | 63.039,00 |
| 10.02.2021 | 44,46 | 44,46 | 42,48 | 43,22 | -1,28% | 75.046,00 |
| 09.02.2021 | 43,05 | 44,58 | 42,14 | 43,78 | 1,41% | 79.380,00 |
| 08.02.2021 | 43,55 | 44,31 | 42,59 | 43,17 | -0,46% | 137.173,00 |
| 05.02.2021 | 44,31 | 45,17 | 43,08 | 43,37 | -0,94% | 586.851,00 |
| 04.02.2021 | 41,55 | 43,81 | 41,39 | 43,78 | 6,16% | 307.130,00 |
| 03.02.2021 | 40,83 | 41,55 | 40,30 | 41,24 | 1,60% | 270.202,00 |
| 02.02.2021 | 42,94 | 42,94 | 40,26 | 40,59 | -4,43% | 435.883,00 |
| 01.02.2021 | 41,83 | 42,67 | 40,50 | 42,47 | 2,73% | 307.175,00 |
| 29.01.2021 | 41,49 | 43,00 | 40,59 | 41,34 | 0,12% | 596.615,00 |
| 28.01.2021 | 44,30 | 45,47 | 40,62 | 41,29 | -4,75% | 519.606,00 |
| 27.01.2021 | 43,36 | 49,89 | 43,06 | 43,35 | -1,99% | 906.902,00 |
| 26.01.2021 | 41,58 | 44,96 | 41,29 | 44,23 | 7,83% | 544.124,00 |
| 25.01.2021 | 41,79 | 42,75 | 38,96 | 41,02 | -0,07% | 561.337,00 |
| 22.01.2021 | 41,27 | 41,86 | 40,25 | 41,05 | -1,79% | 274.996,00 |
| 21.01.2021 | 40,51 | 42,78 | 40,29 | 41,80 | 1,41% | 407.441,00 |
| 20.01.2021 | 38,09 | 41,90 | 37,93 | 41,22 | 9,51% | 757.097,00 |
| 19.01.2021 | 39,59 | 39,73 | 37,56 | 37,64 | -3,46% | 388.741,00 |
| 15.01.2021 | 38,51 | 39,91 | 37,11 | 38,99 | 0,03% | 402.168,00 |
| 14.01.2021 | 38,13 | 39,86 | 38,13 | 38,98 | 4,03% | 357.399,00 |
| 13.01.2021 | 38,58 | 38,78 | 37,26 | 37,47 | -3,35% | 333.079,00 |
| 12.01.2021 | 39,05 | 39,98 | 38,08 | 38,77 | -0,54% | 311.588,00 |
| 11.01.2021 | 36,31 | 39,93 | 36,12 | 38,98 | 4,36% | 518.816,00 |
| 08.01.2021 | 38,07 | 38,07 | 36,81 | 37,35 | -0,74% | 611.706,00 |
| 07.01.2021 | 37,27 | 38,28 | 37,27 | 37,63 | 1,90% | 559.243,00 |
| 06.01.2021 | 36,65 | 37,73 | 36,25 | 36,93 | 2,44% | 414.189,00 |
| 05.01.2021 | 35,31 | 36,91 | 35,31 | 36,05 | 1,72% | 300.190,00 |
| 04.01.2021 | 37,71 | 38,13 | 34,99 | 35,44 | -4,99% | 413.938,00 |
| 31.12.2020 | 37,28 | 38,10 | 36,77 | 37,30 | -0,77% | 444.983,00 |
| 30.12.2020 | 36,71 | 38,02 | 36,71 | 37,59 | 1,32% | 205.563,00 |
| 29.12.2020 | 36,77 | 37,44 | 36,15 | 37,10 | 1,50% | 222.370,00 |
| 28.12.2020 | 37,22 | 38,41 | 36,54 | 36,55 | -0,95% | 341.619,00 |
| 24.12.2020 | 36,71 | 37,00 | 35,36 | 36,90 | 1,04% | 241.465,00 |
| 23.12.2020 | 35,15 | 36,69 | 34,96 | 36,52 | 5,34% | 300.343,00 |
| 22.12.2020 | 35,92 | 36,14 | 34,42 | 34,67 | -2,12% | 327.076,00 |
| 21.12.2020 | 35,01 | 36,16 | 34,85 | 35,42 | -2,26% | 465.514,00 |
| 18.12.2020 | 37,15 | 37,37 | 36,01 | 36,24 | -3,05% | 891.450,00 |
| 17.12.2020 | 37,99 | 38,01 | 36,94 | 37,38 | -0,85% | 246.109,00 |
| 16.12.2020 | 37,80 | 38,25 | 36,85 | 37,70 | 0,11% | 314.421,00 |
| 15.12.2020 | 37,90 | 38,57 | 36,75 | 37,66 | 0,94% | 366.130,00 |
| 14.12.2020 | 40,03 | 40,20 | 37,18 | 37,31 | -4,50% | 707.251,00 |
| 11.12.2020 | 39,03 | 39,67 | 38,60 | 39,07 | -2,59% | 461.346,00 |
| 10.12.2020 | 38,42 | 40,17 | 37,34 | 40,11 | 1,98% | 417.708,00 |
| 09.12.2020 | 39,09 | 41,35 | 38,73 | 39,33 | 4,46% | 597.335,00 |
| 08.12.2020 | 38,13 | 39,22 | 37,55 | 37,65 | -1,95% | 436.539,00 |
| 07.12.2020 | 39,51 | 39,51 | 38,03 | 38,40 | -3,32% | 975.124,00 |
| 04.12.2020 | 39,21 | 40,66 | 38,68 | 39,72 | 3,76% | 1.262.375,00 |
| 03.12.2020 | 37,97 | 39,58 | 37,40 | 38,28 | 1,59% | 1.418.328,00 |
| 02.12.2020 | 36,00 | 38,20 | 35,56 | 37,68 | 3,01% | 356.087,00 |
| 01.12.2020 | 35,91 | 37,32 | 35,25 | 36,58 | 4,01% | 279.368,00 |
| 30.11.2020 | 36,65 | 36,67 | 34,81 | 35,17 | -5,02% | 519.960,00 |
| 27.11.2020 | 37,70 | 37,83 | 36,80 | 37,03 | -1,44% | 204.212,00 |
| 25.11.2020 | 37,56 | 38,36 | 36,84 | 37,57 | -1,73% | 380.008,00 |
| 24.11.2020 | 38,18 | 39,82 | 37,25 | 38,23 | 3,32% | 465.538,00 |
| 23.11.2020 | 35,69 | 37,56 | 35,46 | 37,00 | 6,35% | 555.541,00 |
| 20.11.2020 | 35,95 | 36,06 | 34,57 | 34,79 | -3,23% | 405.970,00 |
| 19.11.2020 | 35,23 | 36,07 | 34,56 | 35,95 | 2,42% | 332.268,00 |
| 18.11.2020 | 36,97 | 37,60 | 35,09 | 35,10 | -4,10% | 517.704,00 |
| 17.11.2020 | 37,20 | 37,73 | 36,19 | 36,60 | -1,51% | 406.530,00 |
| 16.11.2020 | 40,00 | 40,00 | 36,80 | 37,16 | 1,23% | 573.027,00 |
| 13.11.2020 | 35,62 | 36,90 | 35,62 | 36,71 | 4,17% | 275.554,00 |