840,540$
-0,65%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 849,87 | 850,00 | 836,97 | 840,54 | -0,65% | 335.117,00 |
| 16.10.2024 | 839,03 | 861,74 | 835,90 | 846,06 | 1,48% | 342.199,00 |
| 15.10.2024 | 831,83 | 844,94 | 831,21 | 833,68 | -0,52% | 428.776,00 |
| 14.10.2024 | 819,00 | 840,57 | 816,44 | 838,05 | 2,33% | 437.355,00 |
| 11.10.2024 | 805,36 | 821,96 | 805,36 | 819,00 | 2,01% | 478.017,00 |
| 10.10.2024 | 802,09 | 809,18 | 797,92 | 802,83 | -1,31% | 316.836,00 |
| 09.10.2024 | 801,43 | 814,08 | 797,44 | 813,51 | 1,73% | 451.275,00 |
| 08.10.2024 | 802,00 | 806,61 | 794,00 | 799,71 | -0,32% | 440.207,00 |
| 07.10.2024 | 783,15 | 803,38 | 780,42 | 802,27 | 1,61% | 556.617,00 |
| 04.10.2024 | 804,24 | 804,24 | 781,22 | 789,52 | 0,04% | 415.712,00 |
| 03.10.2024 | 794,93 | 799,82 | 784,24 | 789,17 | -0,86% | 369.169,00 |
| 02.10.2024 | 796,35 | 806,31 | 789,01 | 796,03 | -1,33% | 452.585,00 |
| 01.10.2024 | 809,13 | 813,14 | 798,91 | 806,79 | -0,36% | 361.457,00 |
| 30.09.2024 | 805,14 | 810,00 | 796,30 | 809,73 | -0,54% | 452.537,00 |
| 27.09.2024 | 810,00 | 818,50 | 805,17 | 814,10 | 1,43% | 380.472,00 |
| 26.09.2024 | 815,00 | 826,24 | 797,82 | 802,66 | 0,08% | 717.965,00 |
| 25.09.2024 | 806,45 | 819,41 | 799,90 | 802,05 | -0,03% | 378.333,00 |
| 24.09.2024 | 804,72 | 807,79 | 792,51 | 802,26 | 0,41% | 294.129,00 |
| 23.09.2024 | 796,13 | 803,48 | 788,12 | 798,95 | 1,96% | 316.777,00 |
| 20.09.2024 | 787,63 | 794,41 | 781,33 | 783,60 | -1,30% | 602.675,00 |
| 19.09.2024 | 795,00 | 797,52 | 775,85 | 793,94 | 2,67% | 438.011,00 |
| 18.09.2024 | 770,26 | 801,39 | 765,00 | 773,29 | 0,26% | 602.386,00 |
| 17.09.2024 | 748,23 | 771,68 | 744,59 | 771,26 | 3,95% | 457.555,00 |
| 16.09.2024 | 733,88 | 742,68 | 728,27 | 741,96 | 1,71% | 313.806,00 |
| 13.09.2024 | 720,28 | 738,60 | 719,00 | 729,47 | 2,36% | 393.130,00 |
| 12.09.2024 | 707,19 | 716,45 | 699,82 | 712,63 | 0,89% | 314.603,00 |
| 11.09.2024 | 700,00 | 710,91 | 675,92 | 706,36 | 0,33% | 511.011,00 |
| 10.09.2024 | 700,81 | 704,15 | 691,01 | 704,07 | 1,17% | 508.345,00 |
| 09.09.2024 | 690,27 | 698,86 | 689,00 | 695,94 | 2,18% | 488.118,00 |
| 06.09.2024 | 698,90 | 709,80 | 680,75 | 681,10 | -2,35% | 371.265,00 |
| 05.09.2024 | 699,31 | 700,58 | 683,65 | 697,52 | -0,44% | 315.558,00 |
| 04.09.2024 | 701,43 | 708,25 | 697,06 | 700,57 | -0,18% | 397.778,00 |
| 03.09.2024 | 727,98 | 733,32 | 698,04 | 701,85 | -5,32% | 495.866,00 |
| 30.08.2024 | 734,69 | 741,58 | 724,16 | 741,26 | 1,72% | 338.023,00 |
| 29.08.2024 | 732,82 | 740,64 | 719,65 | 728,74 | 0,14% | 273.608,00 |
| 28.08.2024 | 730,93 | 734,72 | 723,79 | 727,73 | -1,18% | 315.548,00 |
| 27.08.2024 | 737,86 | 742,71 | 733,79 | 736,45 | -0,93% | 274.993,00 |
| 26.08.2024 | 750,00 | 757,85 | 741,37 | 743,38 | -0,22% | 275.476,00 |
| 23.08.2024 | 721,23 | 748,52 | 721,23 | 745,03 | 3,90% | 283.580,00 |
| 22.08.2024 | 725,60 | 726,05 | 711,15 | 717,05 | -1,06% | 251.123,00 |
| 21.08.2024 | 719,50 | 730,22 | 717,21 | 724,75 | 1,19% | 206.297,00 |
| 20.08.2024 | 720,00 | 724,33 | 710,00 | 716,24 | -0,51% | 242.660,00 |
| 19.08.2024 | 716,10 | 721,31 | 709,39 | 719,90 | 0,76% | 280.199,00 |
| 16.08.2024 | 717,13 | 722,94 | 709,47 | 714,47 | -0,86% | 298.103,00 |
| 15.08.2024 | 718,18 | 727,56 | 712,80 | 720,64 | 2,63% | 326.922,00 |
| 14.08.2024 | 703,71 | 713,67 | 695,58 | 702,19 | -0,13% | 362.191,00 |
| 13.08.2024 | 695,00 | 704,10 | 686,00 | 703,11 | 2,16% | 375.852,00 |
| 12.08.2024 | 695,83 | 698,91 | 685,72 | 688,27 | -1,12% | 269.576,00 |
| 09.08.2024 | 688,79 | 701,29 | 681,67 | 696,10 | 0,99% | 336.591,00 |
| 08.08.2024 | 674,41 | 691,55 | 665,81 | 689,26 | 4,18% | 425.312,00 |
| 07.08.2024 | 694,75 | 699,97 | 660,81 | 661,59 | -2,95% | 505.783,00 |
| 06.08.2024 | 672,75 | 699,03 | 663,79 | 681,72 | 1,96% | 438.530,00 |
| 05.08.2024 | 640,00 | 687,97 | 634,30 | 668,61 | -0,42% | 834.883,00 |
| 02.08.2024 | 690,00 | 691,95 | 664,06 | 671,43 | -6,29% | 999.821,00 |
| 01.08.2024 | 756,63 | 757,34 | 710,18 | 716,49 | -5,36% | 691.754,00 |
| 31.07.2024 | 744,34 | 773,61 | 743,64 | 757,10 | 2,72% | 553.061,00 |
| 30.07.2024 | 744,47 | 754,82 | 721,91 | 737,08 | -1,04% | 793.432,00 |
| 29.07.2024 | 753,42 | 756,74 | 740,29 | 744,81 | -0,98% | 391.106,00 |
| 26.07.2024 | 763,59 | 789,80 | 750,07 | 752,21 | -0,27% | 902.310,00 |
| 25.07.2024 | 715,00 | 768,62 | 700,00 | 754,26 | 5,37% | 1.203.832,00 |
| 24.07.2024 | 740,28 | 747,16 | 715,74 | 715,82 | -3,78% | 1.208.679,00 |
| 23.07.2024 | 731,74 | 751,41 | 724,25 | 743,94 | 0,76% | 591.029,00 |
| 22.07.2024 | 731,78 | 738,35 | 715,00 | 738,35 | 2,74% | 519.170,00 |
| 19.07.2024 | 733,18 | 733,18 | 716,42 | 718,64 | -1,35% | 492.085,00 |
| 18.07.2024 | 721,14 | 759,98 | 720,10 | 728,45 | 0,67% | 881.376,00 |
| 17.07.2024 | 731,65 | 739,13 | 721,11 | 723,59 | -2,61% | 751.532,00 |
| 16.07.2024 | 707,24 | 743,24 | 707,24 | 743,01 | 5,03% | 638.011,00 |
| 15.07.2024 | 687,66 | 713,07 | 683,00 | 707,41 | 4,10% | 592.706,00 |
| 12.07.2024 | 672,70 | 689,00 | 670,00 | 679,58 | 1,99% | 542.889,00 |
| 11.07.2024 | 654,20 | 675,58 | 652,67 | 666,29 | 3,27% | 678.447,00 |
| 10.07.2024 | 630,79 | 649,21 | 629,56 | 645,19 | 2,83% | 601.067,00 |
| 09.07.2024 | 631,75 | 636,06 | 626,00 | 627,41 | -1,57% | 434.082,00 |
| 08.07.2024 | 638,10 | 645,00 | 628,57 | 637,42 | 0,55% | 538.197,00 |
| 05.07.2024 | 650,45 | 652,18 | 629,47 | 633,95 | -3,06% | 529.047,00 |
| 03.07.2024 | 649,36 | 660,33 | 642,78 | 653,95 | 1,25% | 350.743,00 |
| 02.07.2024 | 635,79 | 647,58 | 634,64 | 645,88 | 0,79% | 438.557,00 |
| 01.07.2024 | 649,07 | 649,07 | 629,41 | 640,84 | -0,91% | 501.682,00 |
| 28.06.2024 | 631,21 | 652,09 | 631,21 | 646,73 | 3,80% | 788.938,00 |
| 27.06.2024 | 626,15 | 630,82 | 620,12 | 623,04 | -1,08% | 549.999,00 |
| 26.06.2024 | 636,57 | 636,57 | 624,00 | 629,83 | -1,66% | 546.054,00 |
| 25.06.2024 | 644,48 | 644,67 | 629,22 | 640,45 | -0,76% | 435.911,00 |
| 24.06.2024 | 644,00 | 653,90 | 635,39 | 645,37 | 0,72% | 364.143,00 |
| 21.06.2024 | 641,11 | 641,36 | 627,73 | 640,78 | 0,24% | 701.136,00 |
| 20.06.2024 | 639,79 | 647,22 | 630,50 | 639,22 | -0,88% | 608.091,00 |
| 18.06.2024 | 615,66 | 646,41 | 607,42 | 644,89 | 4,13% | 1.017.957,00 |
| 17.06.2024 | 615,01 | 621,00 | 610,00 | 619,29 | 0,50% | 843.121,00 |
| 14.06.2024 | 616,50 | 618,50 | 596,48 | 616,21 | -1,85% | 708.911,00 |
| 13.06.2024 | 622,60 | 628,48 | 616,62 | 627,83 | 0,43% | 651.180,00 |
| 12.06.2024 | 650,00 | 668,31 | 623,31 | 625,13 | -0,45% | 1.104.802,00 |
| 11.06.2024 | 640,50 | 640,50 | 624,07 | 627,98 | -2,65% | 737.588,00 |
| 10.06.2024 | 640,42 | 651,00 | 640,42 | 645,10 | 0,26% | 532.642,00 |
| 07.06.2024 | 630,83 | 647,83 | 626,26 | 643,40 | 2,04% | 482.957,00 |
| 06.06.2024 | 638,79 | 644,62 | 626,16 | 630,52 | -1,61% | 495.533,00 |
| 05.06.2024 | 634,36 | 643,48 | 625,06 | 640,87 | 1,53% | 312.455,00 |
| 04.06.2024 | 630,80 | 635,97 | 617,62 | 631,20 | -0,99% | 706.677,00 |
| 03.06.2024 | 675,00 | 675,00 | 625,44 | 637,51 | -4,77% | 552.420,00 |
| 31.05.2024 | 661,30 | 670,19 | 650,00 | 669,41 | 1,54% | 848.808,00 |
| 30.05.2024 | 645,25 | 663,15 | 643,00 | 659,23 | 2,22% | 415.305,00 |
| 29.05.2024 | 656,45 | 657,91 | 644,53 | 644,89 | -2,99% | 556.474,00 |
| 28.05.2024 | 676,15 | 676,15 | 655,60 | 664,75 | -1,31% | 380.303,00 |