950,030$
-3,10%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 950,26 | 963,84 | 941,00 | 958,65 | 1,13% | 445.528,00 |
| 15.09.2025 | 944,00 | 957,75 | 938,15 | 947,90 | 1,06% | 527.539,00 |
| 12.09.2025 | 955,61 | 957,29 | 936,40 | 938,00 | -2,25% | 534.633,00 |
| 11.09.2025 | 949,28 | 970,57 | 947,38 | 959,59 | 1,56% | 450.138,00 |
| 10.09.2025 | 951,00 | 958,02 | 940,94 | 944,81 | -0,06% | 537.674,00 |
| 09.09.2025 | 965,42 | 965,42 | 934,84 | 945,33 | -2,57% | 422.878,00 |
| 08.09.2025 | 971,50 | 974,45 | 959,06 | 970,23 | -0,51% | 576.381,00 |
| 05.09.2025 | 968,80 | 980,53 | 955,39 | 975,23 | 1,10% | 439.423,00 |
| 04.09.2025 | 948,02 | 966,65 | 947,86 | 964,66 | 2,05% | 404.228,00 |
| 03.09.2025 | 955,97 | 965,00 | 941,79 | 945,26 | -1,41% | 508.304,00 |
| 02.09.2025 | 940,38 | 959,05 | 935,02 | 958,77 | 0,25% | 467.059,00 |
| 29.08.2025 | 961,16 | 961,16 | 947,73 | 956,34 | 0,12% | 508.062,00 |
| 28.08.2025 | 952,50 | 960,00 | 947,21 | 955,24 | 0,62% | 527.055,00 |
| 27.08.2025 | 940,00 | 951,53 | 938,00 | 949,34 | 0,60% | 276.092,00 |
| 26.08.2025 | 936,13 | 946,97 | 931,64 | 943,70 | 0,45% | 798.460,00 |
| 25.08.2025 | 929,76 | 946,00 | 927,48 | 939,49 | 1,03% | 676.289,00 |
| 22.08.2025 | 894,31 | 937,45 | 890,78 | 929,95 | 4,47% | 765.497,00 |
| 21.08.2025 | 898,35 | 901,00 | 888,03 | 890,12 | -1,30% | 360.289,00 |
| 20.08.2025 | 912,82 | 915,50 | 886,67 | 901,87 | -1,50% | 465.649,00 |
| 19.08.2025 | 913,00 | 925,80 | 910,66 | 915,64 | 0,18% | 302.570,00 |
| 18.08.2025 | 911,00 | 916,00 | 906,99 | 914,04 | 0,57% | 309.335,00 |
| 15.08.2025 | 925,61 | 928,79 | 908,88 | 908,88 | -1,36% | 372.346,00 |
| 14.08.2025 | 921,00 | 929,71 | 906,99 | 921,45 | -1,16% | 626.841,00 |
| 13.08.2025 | 916,00 | 933,32 | 912,16 | 932,23 | 1,67% | 437.016,00 |
| 12.08.2025 | 875,13 | 918,72 | 874,03 | 916,95 | 5,43% | 695.795,00 |
| 11.08.2025 | 859,41 | 870,38 | 852,80 | 869,70 | 1,25% | 436.570,00 |
| 08.08.2025 | 859,80 | 862,62 | 853,12 | 858,97 | 0,51% | 269.395,00 |
| 07.08.2025 | 863,83 | 872,39 | 848,75 | 854,61 | -0,77% | 430.699,00 |
| 06.08.2025 | 868,45 | 869,48 | 854,00 | 861,26 | -0,67% | 434.197,00 |
| 05.08.2025 | 871,17 | 879,59 | 853,80 | 867,08 | -0,17% | 357.503,00 |
| 04.08.2025 | 865,00 | 870,96 | 853,55 | 868,57 | 1,04% | 452.793,00 |
| 01.08.2025 | 862,02 | 862,72 | 842,17 | 859,62 | -2,64% | 654.989,00 |
| 31.07.2025 | 875,78 | 886,62 | 872,35 | 882,94 | 0,29% | 446.915,00 |
| 30.07.2025 | 881,53 | 889,84 | 873,80 | 880,42 | -0,21% | 533.004,00 |
| 29.07.2025 | 899,33 | 903,44 | 879,20 | 882,24 | -1,91% | 647.044,00 |
| 28.07.2025 | 889,88 | 903,60 | 885,89 | 899,46 | 1,06% | 804.197,00 |
| 25.07.2025 | 872,58 | 890,00 | 862,96 | 890,00 | 1,69% | 872.550,00 |
| 24.07.2025 | 817,23 | 875,51 | 816,13 | 875,25 | 8,96% | 1.589.503,00 |
| 23.07.2025 | 802,34 | 808,25 | 796,30 | 803,25 | 1,54% | 718.380,00 |
| 22.07.2025 | 780,00 | 795,54 | 777,45 | 791,04 | 1,67% | 828.919,00 |
| 21.07.2025 | 815,90 | 815,90 | 777,98 | 778,02 | -3,72% | 718.812,00 |
| 18.07.2025 | 815,78 | 821,91 | 804,59 | 808,05 | -1,07% | 386.508,00 |
| 17.07.2025 | 798,96 | 818,72 | 798,96 | 816,81 | 2,30% | 802.960,00 |
| 16.07.2025 | 800,00 | 803,46 | 778,30 | 798,47 | 0,04% | 546.751,00 |
| 15.07.2025 | 809,64 | 815,00 | 798,17 | 798,17 | -1,30% | 723.873,00 |
| 14.07.2025 | 809,77 | 815,28 | 802,44 | 808,67 | -0,69% | 554.414,00 |
| 11.07.2025 | 813,66 | 817,41 | 808,16 | 814,28 | -0,67% | 602.675,00 |
| 10.07.2025 | 807,83 | 826,46 | 806,50 | 819,74 | 1,96% | 581.563,00 |
| 09.07.2025 | 796,37 | 806,45 | 791,86 | 803,99 | 1,58% | 377.606,00 |
| 08.07.2025 | 784,81 | 803,51 | 783,33 | 791,48 | 0,96% | 596.051,00 |
| 07.07.2025 | 788,99 | 793,76 | 777,23 | 783,94 | -1,08% | 597.761,00 |
| 03.07.2025 | 788,00 | 794,53 | 786,70 | 792,50 | 0,60% | 342.929,00 |
| 02.07.2025 | 776,33 | 788,00 | 773,03 | 787,79 | 1,76% | 641.402,00 |
| 01.07.2025 | 753,36 | 781,98 | 745,04 | 774,14 | 2,75% | 628.381,00 |
| 30.06.2025 | 756,32 | 757,00 | 750,30 | 753,40 | 0,10% | 403.111,00 |
| 27.06.2025 | 746,05 | 758,33 | 745,01 | 752,62 | 1,42% | 836.394,00 |
| 26.06.2025 | 740,00 | 744,27 | 728,06 | 742,07 | 0,80% | 518.327,00 |
| 25.06.2025 | 743,66 | 748,07 | 735,88 | 736,18 | -0,62% | 503.079,00 |
| 24.06.2025 | 722,08 | 743,76 | 718,90 | 740,77 | 3,38% | 672.074,00 |
| 23.06.2025 | 704,09 | 716,73 | 693,78 | 716,57 | 1,58% | 331.001,00 |
| 20.06.2025 | 706,27 | 712,03 | 701,59 | 705,40 | 0,96% | 711.938,00 |
| 18.06.2025 | 695,41 | 708,93 | 692,70 | 698,67 | 0,53% | 373.042,00 |
| 17.06.2025 | 687,52 | 712,75 | 685,04 | 694,99 | 0,96% | 621.259,00 |
| 16.06.2025 | 702,70 | 707,03 | 682,08 | 688,38 | -0,93% | 624.072,00 |
| 13.06.2025 | 696,47 | 705,85 | 691,72 | 694,84 | -3,08% | 465.383,00 |
| 12.06.2025 | 713,84 | 717,64 | 704,51 | 716,92 | -0,42% | 374.501,00 |
| 11.06.2025 | 715,00 | 723,26 | 713,63 | 719,95 | 0,59% | 528.999,00 |
| 10.06.2025 | 710,94 | 716,06 | 702,40 | 715,74 | 1,21% | 424.761,00 |
| 09.06.2025 | 711,21 | 713,76 | 706,57 | 707,21 | 0,08% | 261.198,00 |
| 06.06.2025 | 707,65 | 712,36 | 703,50 | 706,65 | 1,07% | 301.623,00 |
| 05.06.2025 | 696,86 | 704,37 | 692,00 | 699,18 | 0,37% | 255.434,00 |
| 04.06.2025 | 706,03 | 708,63 | 696,57 | 696,57 | -0,90% | 264.385,00 |
| 03.06.2025 | 693,45 | 704,31 | 693,45 | 702,89 | 1,70% | 333.588,00 |
| 02.06.2025 | 709,40 | 709,44 | 681,98 | 691,15 | -2,43% | 568.984,00 |
| 30.05.2025 | 704,63 | 714,45 | 700,44 | 708,38 | -0,92% | 711.582,00 |
| 29.05.2025 | 718,49 | 719,48 | 708,59 | 714,98 | 0,40% | 351.860,00 |
| 28.05.2025 | 720,00 | 722,83 | 710,53 | 712,14 | -0,76% | 262.850,00 |
| 27.05.2025 | 713,84 | 720,00 | 704,82 | 717,56 | 2,49% | 380.073,00 |
| 23.05.2025 | 687,51 | 704,79 | 687,51 | 700,10 | -0,51% | 333.195,00 |
| 22.05.2025 | 701,86 | 706,99 | 694,12 | 703,66 | 1,13% | 423.801,00 |
| 21.05.2025 | 710,54 | 713,40 | 694,30 | 695,80 | -2,75% | 486.755,00 |
| 20.05.2025 | 718,64 | 723,91 | 712,15 | 715,47 | -1,18% | 335.754,00 |
| 19.05.2025 | 712,23 | 726,26 | 707,51 | 723,98 | -0,23% | 381.270,00 |