869,570$
0,01%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 867,26 | 883,97 | 858,69 | 869,57 | 0,01% | 587.133,00 |
| 12.02.2026 | 876,50 | 903,03 | 868,41 | 869,46 | -0,50% | 629.898,00 |
| 11.02.2026 | 883,90 | 898,24 | 868,35 | 873,83 | -0,31% | 750.551,00 |
| 10.02.2026 | 881,26 | 889,47 | 872,39 | 876,58 | 0,01% | 429.560,00 |
| 09.02.2026 | 895,00 | 908,19 | 874,16 | 876,52 | -2,56% | 662.264,00 |
| 06.02.2026 | 860,10 | 903,57 | 857,27 | 899,55 | 6,11% | 962.544,00 |
| 05.02.2026 | 835,44 | 855,00 | 826,24 | 847,77 | -0,04% | 971.895,00 |
| 04.02.2026 | 792,72 | 850,45 | 789,05 | 848,13 | 6,99% | 1.537.868,00 |
| 03.02.2026 | 783,00 | 798,87 | 775,67 | 792,75 | 1,77% | 951.711,00 |
| 02.02.2026 | 782,50 | 796,77 | 775,62 | 778,98 | -0,39% | 1.123.365,00 |
| 30.01.2026 | 782,50 | 803,30 | 775,00 | 782,06 | -0,63% | 1.029.419,00 |
| 29.01.2026 | 845,06 | 845,06 | 757,30 | 787,04 | -12,86% | 2.800.713,00 |
| 28.01.2026 | 913,67 | 915,48 | 900,02 | 903,19 | -0,47% | 594.959,00 |
| 27.01.2026 | 909,38 | 913,48 | 898,71 | 907,45 | -0,41% | 408.230,00 |
| 26.01.2026 | 918,88 | 922,96 | 909,74 | 911,16 | -4,69% | 444.980,00 |
| 22.01.2026 | 949,79 | 961,19 | 949,32 | 956,01 | 1,69% | 585.624,00 |
| 21.01.2026 | 917,55 | 949,26 | 914,17 | 940,09 | 3,24% | 572.822,00 |
| 20.01.2026 | 896,76 | 917,44 | 896,76 | 910,55 | -1,16% | 566.618,00 |
| 16.01.2026 | 925,52 | 933,01 | 920,64 | 921,24 | -0,58% | 407.427,00 |
| 15.01.2026 | 925,00 | 933,32 | 920,00 | 926,57 | 1,01% | 342.026,00 |
| 14.01.2026 | 940,00 | 941,87 | 914,04 | 917,34 | -2,43% | 564.443,00 |
| 13.01.2026 | 950,00 | 955,00 | 927,00 | 940,17 | -0,88% | 610.192,00 |
| 12.01.2026 | 935,00 | 952,90 | 933,86 | 948,49 | 1,03% | 577.174,00 |
| 09.01.2026 | 934,23 | 949,04 | 928,00 | 938,79 | 2,28% | 753.174,00 |
| 08.01.2026 | 880,80 | 925,65 | 877,39 | 917,86 | 4,20% | 821.249,00 |
| 07.01.2026 | 895,30 | 896,22 | 872,12 | 880,88 | -1,26% | 539.441,00 |
| 06.01.2026 | 887,29 | 896,01 | 872,48 | 892,10 | 0,57% | 766.338,00 |
| 05.01.2026 | 862,33 | 906,02 | 858,50 | 887,01 | 4,96% | 1.144.746,00 |
| 02.01.2026 | 815,09 | 847,15 | 810,59 | 845,06 | 4,42% | 536.475,00 |
| 31.12.2025 | 819,90 | 819,90 | 808,77 | 809,32 | -0,97% | 315.593,00 |
| 30.12.2025 | 819,38 | 824,38 | 813,53 | 817,25 | -0,28% | 221.789,00 |
| 29.12.2025 | 824,58 | 829,91 | 815,92 | 819,51 | -1,02% | 295.900,00 |
| 26.12.2025 | 824,99 | 828,01 | 819,89 | 827,94 | 0,38% | 191.512,00 |
| 24.12.2025 | 817,41 | 828,00 | 817,41 | 824,77 | 0,85% | 189.896,00 |
| 23.12.2025 | 816,69 | 821,30 | 810,11 | 817,85 | 0,14% | 311.633,00 |
| 22.12.2025 | 816,63 | 821,58 | 807,29 | 816,73 | 0,53% | 482.516,00 |
| 19.12.2025 | 804,68 | 812,71 | 792,81 | 812,42 | 1,49% | 1.187.561,00 |
| 18.12.2025 | 807,23 | 828,26 | 795,92 | 800,53 | 1,01% | 767.662,00 |
| 17.12.2025 | 822,50 | 824,99 | 784,27 | 792,54 | -3,19% | 824.424,00 |
| 16.12.2025 | 808,90 | 829,66 | 801,62 | 818,68 | 1,02% | 653.705,00 |
| 15.12.2025 | 819,90 | 820,20 | 800,29 | 810,44 | -0,96% | 558.399,00 |
| 12.12.2025 | 839,43 | 852,15 | 816,05 | 818,31 | -1,86% | 707.743,00 |
| 11.12.2025 | 813,96 | 837,17 | 810,68 | 833,85 | 2,49% | 620.652,00 |
| 10.12.2025 | 792,01 | 816,42 | 786,65 | 813,59 | 3,00% | 817.896,00 |
| 09.12.2025 | 785,17 | 810,56 | 784,02 | 789,90 | 0,62% | 919.513,00 |
| 08.12.2025 | 797,65 | 805,83 | 782,49 | 785,04 | -1,49% | 1.059.948,00 |
| 05.12.2025 | 811,82 | 813,91 | 794,52 | 796,91 | -1,34% | 668.194,00 |
| 04.12.2025 | 819,60 | 824,21 | 802,61 | 807,74 | -0,73% | 848.403,00 |
| 03.12.2025 | 802,82 | 816,12 | 797,00 | 813,66 | 1,60% | 790.252,00 |
| 02.12.2025 | 811,47 | 812,26 | 798,88 | 800,83 | -0,55% | 512.118,00 |
| 01.12.2025 | 807,65 | 815,67 | 802,30 | 805,24 | -1,22% | 607.583,00 |
| 28.11.2025 | 818,25 | 823,01 | 814,19 | 815,18 | 0,03% | 262.207,00 |
| 26.11.2025 | 814,42 | 819,17 | 806,59 | 814,97 | 0,61% | 787.030,00 |
| 25.11.2025 | 813,90 | 821,64 | 805,78 | 810,00 | -0,12% | 1.084.952,00 |
| 24.11.2025 | 803,63 | 817,85 | 798,10 | 811,00 | 5,32% | 932.456,00 |
| 20.11.2025 | 807,50 | 813,92 | 769,88 | 770,00 | -2,81% | 888.304,00 |
| 19.11.2025 | 799,35 | 809,47 | 791,45 | 792,27 | -1,03% | 612.341,00 |
| 18.11.2025 | 801,43 | 813,10 | 798,90 | 800,50 | -0,76% | 777.064,00 |
| 17.11.2025 | 833,00 | 836,50 | 798,67 | 806,61 | -4,35% | 774.641,00 |
| 13.11.2025 | 864,86 | 866,00 | 841,86 | 843,26 | -2,03% | 473.750,00 |
| 12.11.2025 | 853,22 | 866,86 | 853,02 | 860,71 | 0,67% | 440.529,00 |
| 11.11.2025 | 852,25 | 863,65 | 847,53 | 855,01 | 0,06% | 308.026,00 |
| 10.11.2025 | 854,48 | 862,98 | 843,83 | 854,53 | 0,74% | 396.522,00 |
| 07.11.2025 | 842,31 | 851,65 | 833,45 | 848,25 | 0,38% | 376.486,00 |
| 06.11.2025 | 845,19 | 851,55 | 833,76 | 845,04 | 0,06% | 731.286,00 |
| 05.11.2025 | 853,04 | 855,78 | 840,64 | 844,51 | -0,97% | 494.618,00 |
| 04.11.2025 | 849,17 | 859,48 | 845,67 | 852,76 | -0,54% | 463.996,00 |
| 03.11.2025 | 866,00 | 868,22 | 855,00 | 857,41 | -1,58% | 545.269,00 |
| 31.10.2025 | 857,19 | 883,47 | 850,00 | 871,18 | 1,43% | 693.058,00 |
| 30.10.2025 | 865,86 | 883,03 | 858,49 | 858,91 | -1,36% | 496.698,00 |
| 29.10.2025 | 880,07 | 896,47 | 867,04 | 870,78 | -0,56% | 640.277,00 |
| 28.10.2025 | 899,01 | 902,11 | 874,98 | 875,67 | -2,74% | 871.932,00 |
| 27.10.2025 | 920,00 | 920,42 | 885,88 | 900,34 | -1,42% | 795.553,00 |
| 24.10.2025 | 922,01 | 933,00 | 912,54 | 913,33 | -0,11% | 767.560,00 |
| 23.10.2025 | 950,01 | 991,08 | 907,61 | 914,30 | -7,79% | 1.264.041,00 |
| 22.10.2025 | 1.004,66 | 1.008,23 | 986,72 | 991,50 | -1,08% | 551.876,00 |
| 21.10.2025 | 995,70 | 1.015,68 | 991,49 | 1.002,29 | 0,20% | 327.577,00 |
| 20.10.2025 | 981,20 | 1.004,28 | 981,20 | 1.000,29 | 2,03% | 287.024,00 |
| 17.10.2025 | 998,17 | 1.007,38 | 975,00 | 980,37 | -2,51% | 508.548,00 |
| 16.10.2025 | 1.020,52 | 1.021,47 | 1.002,04 | 1.005,65 | -1,41% | 572.442,00 |
| 15.10.2025 | 1.007,00 | 1.021,36 | 999,13 | 1.020,00 | 1,95% | 443.971,00 |
| 14.10.2025 | 957,73 | 1.007,97 | 955,42 | 1.000,50 | 2,66% | 305.293,00 |
| 13.10.2025 | 963,51 | 979,36 | 960,10 | 974,54 | 2,58% | 285.395,00 |
| 10.10.2025 | 984,32 | 989,00 | 949,91 | 950,03 | -3,10% | 461.239,00 |
| 09.10.2025 | 996,03 | 998,16 | 976,10 | 980,43 | -1,40% | 313.614,00 |
| 08.10.2025 | 994,97 | 1.004,92 | 985,26 | 994,37 | 0,58% | 378.876,00 |
| 07.10.2025 | 991,28 | 1.003,57 | 983,78 | 988,59 | 0,13% | 416.652,00 |
| 06.10.2025 | 978,92 | 989,00 | 969,29 | 987,34 | 0,93% | 304.621,00 |
| 02.10.2025 | 962,00 | 978,46 | 954,56 | 978,22 | 1,59% | 384.339,00 |
| 01.10.2025 | 961,55 | 970,14 | 959,13 | 962,92 | 0,87% | 387.527,00 |
| 30.09.2025 | 949,78 | 957,35 | 941,09 | 954,66 | 1,14% | 417.780,00 |
| 29.09.2025 | 952,41 | 956,74 | 935,98 | 943,89 | -0,36% | 376.785,00 |
| 26.09.2025 | 933,80 | 950,48 | 931,09 | 947,27 | 1,72% | 377.274,00 |
| 25.09.2025 | 917,50 | 932,41 | 913,59 | 931,25 | -0,48% | 391.968,00 |
| 24.09.2025 | 957,10 | 960,07 | 934,80 | 935,78 | -2,04% | 371.759,00 |
| 23.09.2025 | 957,40 | 972,12 | 950,01 | 955,22 | 1,25% | 591.605,00 |
| 22.09.2025 | 944,58 | 948,09 | 934,82 | 943,42 | 0,20% | 490.106,00 |
| 19.09.2025 | 946,97 | 947,19 | 935,16 | 941,52 | -0,13% | 1.032.115,00 |
| 18.09.2025 | 941,50 | 956,08 | 936,00 | 942,79 | 1,27% | 631.340,00 |
| 17.09.2025 | 959,64 | 967,40 | 925,65 | 931,01 | -2,88% | 757.333,00 |