Holen Sie sich die Stockscreener-App
156.28
0.16%
-0.25
Handel nachbörslich:
156.28
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CAR?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Avis Budget Group Inc-Aktien (CAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $160.0 | $155.6 | $4.39 | 494,519.0 | -0.16% |
| 2025-09-04 | $158.7 | $152.2 | $6.53 | 1,271,005.0 | -0.36% |
| 2025-09-03 | $163.0 | $156.1 | $6.91 | 659,219.0 | -2.55% |
| 2025-09-02 | $161.9 | $153.3 | $8.61 | 673,720.0 | +1.88% |
| 2025-08-29 | $160.0 | $156.3 | $3.68 | 521,756.0 | -0.20% |
| 2025-08-28 | $159.4 | $156.0 | $3.41 | 494,821.0 | +1.01% |
| 2025-08-27 | $157.2 | $152.1 | $5.10 | 699,225.0 | +2.43% |
| 2025-08-26 | $155.0 | $149.9 | $5.07 | 894,242.0 | +0.04% |
| 2025-08-25 | $155.6 | $152.2 | $3.42 | 1,248,981.0 | -1.49% |
| 2025-08-22 | $159.9 | $151.4 | $8.49 | 1,290,462.0 | +3.46% |
| 2025-08-21 | $151.8 | $144.7 | $7.12 | 1,330,784.0 | +1.59% |
| 2025-08-20 | $151.9 | $146.0 | $5.92 | 2,002,012.0 | -5.54% |
| 2025-08-19 | $159.5 | $154.0 | $5.43 | 987,316.0 | -1.35% |
| 2025-08-18 | $167.1 | $156.1 | $10.97 | 1,191,844.0 | +2.01% |
| 2025-08-15 | $158.8 | $155.1 | $3.68 | 496,333.0 | -1.70% |
| 2025-08-14 | $161.6 | $157.2 | $4.44 | 586,720.0 | -1.82% |
| 2025-08-13 | $162.4 | $157.5 | $4.89 | 643,186.0 | +0.88% |
| 2025-08-12 | $159.9 | $154.8 | $5.18 | 626,324.0 | +4.42% |
| 2025-08-11 | $155.1 | $151.0 | $4.11 | 1,081,721.0 | -0.41% |
| 2025-08-08 | $158.2 | $153.6 | $4.66 | 888,345.0 | -1.94% |
| 2025-08-07 | $159.4 | $153.7 | $5.64 | 974,929.0 | +0.07% |
Avis Budget Group Inc-Aktien (CAR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avis Budget Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CAR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avis Budget Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avis Budget Group Inc-Aktien (CAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $163.0 | $152.2 | $10.83 | 3,592,982.0 | -1.23% |
| 2025-08 | $167.1 | $144.7 | $22.35 | 22,437,884.0 | -7.05% |
| 2025-07 | $212.8 | $165.5 | $47.31 | 24,628,869.0 | +0.70% |
| 2025-06 | $190.0 | $109.9 | $80.05 | 31,319,894.0 | +38.80% |
| 2025-05 | $124.4 | $90.01 | $34.36 | 28,360,220.0 | +31.48% |
| 2025-04 | $95.89 | $62.16 | $33.73 | 38,297,209.0 | +22.04% |
| 2025-03 | $80.68 | $54.03 | $26.65 | 36,097,907.0 | -3.94% |
| 2025-02 | $97.99 | $77.50 | $20.49 | 14,787,438.0 | -11.92% |
| 2025-01 | $95.06 | $78.91 | $16.15 | 10,419,329.0 | +11.28% |
Avis Budget Group Inc-Aktien (CAR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $109.8 | $75.88 | $33.94 | 11,157,553.0 | -27.70% |
| 2024-11 | $112.4 | $85.00 | $27.41 | 14,938,294.0 | +31.41% |
| 2024-10 | $89.71 | $76.72 | $12.99 | 14,755,969.0 | -5.24% |
| 2024-09 | $90.82 | $65.73 | $25.09 | 13,803,654.0 | +6.83% |
| 2024-08 | $102.4 | $79.03 | $23.41 | 13,780,841.0 | -18.83% |
| 2024-07 | $114.1 | $96.25 | $17.81 | 10,952,295.0 | -3.36% |
| 2024-06 | $115.7 | $102.4 | $13.26 | 10,579,168.0 | -8.10% |
| 2024-05 | $132.2 | $93.90 | $38.35 | 15,197,322.0 | +19.15% |
| 2024-04 | $126.8 | $93.53 | $33.24 | 17,161,463.0 | -22.06% |
| 2024-03 | $124.2 | $103.8 | $20.39 | 14,954,624.0 | +13.35% |
| 2024-02 | $171.4 | $99.59 | $71.84 | 25,634,100.0 | -34.01% |
| 2024-01 | $181.5 | $156.7 | $24.76 | 10,571,895.0 | -7.64% |
Avis Budget Group Inc-Aktien (CAR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $204.8 | $174.4 | $30.41 | 14,427,052.0 | -3.06% |
| 2023-11 | $203.5 | $160.2 | $43.31 | 9,287,335.0 | +12.32% |
| 2023-10 | $184.5 | $157.7 | $26.84 | 10,606,415.0 | -9.40% |
| 2023-09 | $215.6 | $176.1 | $39.44 | 9,149,011.0 | -15.79% |
| 2023-08 | $235.6 | $203.7 | $31.90 | 14,833,622.0 | -3.13% |
| 2023-07 | $244.9 | $216.2 | $28.70 | 8,021,786.0 | -3.66% |
| 2023-06 | $233.7 | $163.5 | $70.15 | 10,830,270.0 | +36.28% |
| 2023-05 | $180.8 | $157.6 | $23.28 | 9,824,167.0 | -5.03% |
| 2023-04 | $198.9 | $163.8 | $35.06 | 9,053,445.0 | -9.31% |
| 2023-03 | $236.0 | $171.3 | $64.69 | 10,729,654.0 | -11.32% |
| 2023-02 | $251.3 | $200.0 | $51.27 | 10,810,016.0 | +9.81% |
| 2023-01 | $201.8 | $162.7 | $39.05 | 12,098,819.0 | +22.03% |
0.51%
7.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):