732,090$
0,08%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 719,41 | 740,40 | 709,45 | 732,09 | 0,08% | 492.655,00 |
| 01.04.2026 | 734,07 | 739,12 | 724,31 | 731,54 | 0,41% | 523.128,00 |
| 31.03.2026 | 725,36 | 739,78 | 711,48 | 728,56 | 2,06% | 777.718,00 |
| 30.03.2026 | 737,57 | 742,62 | 712,44 | 713,86 | -2,78% | 512.270,00 |
| 27.03.2026 | 726,57 | 747,63 | 725,01 | 734,30 | -1,07% | 589.904,00 |
| 26.03.2026 | 740,00 | 752,34 | 736,04 | 742,22 | -0,72% | 422.445,00 |
| 25.03.2026 | 758,40 | 761,60 | 737,31 | 747,59 | 0,10% | 480.031,00 |
| 24.03.2026 | 720,00 | 752,30 | 720,00 | 746,84 | 2,02% | 483.860,00 |
| 23.03.2026 | 729,66 | 747,25 | 727,35 | 732,05 | 3,04% | 570.643,00 |
| 20.03.2026 | 708,09 | 718,85 | 702,02 | 710,47 | -1,32% | 677.551,00 |
| 19.03.2026 | 713,46 | 729,00 | 701,59 | 719,95 | -0,74% | 615.589,00 |
| 18.03.2026 | 748,52 | 750,06 | 724,67 | 725,30 | -2,65% | 419.218,00 |
| 17.03.2026 | 744,47 | 755,00 | 732,54 | 745,02 | 0,25% | 505.953,00 |
| 16.03.2026 | 747,48 | 754,09 | 737,25 | 743,13 | 0,80% | 499.308,00 |
| 13.03.2026 | 738,63 | 745,11 | 727,40 | 737,22 | 0,46% | 809.560,00 |
| 12.03.2026 | 767,72 | 771,83 | 733,60 | 733,82 | -5,99% | 860.706,00 |
| 11.03.2026 | 778,25 | 785,53 | 772,81 | 780,57 | 0,62% | 397.715,00 |
| 10.03.2026 | 820,07 | 820,07 | 768,54 | 775,79 | -5,47% | 1.026.388,00 |
| 09.03.2026 | 793,30 | 826,51 | 784,26 | 820,68 | 1,37% | 1.006.899,00 |
| 06.03.2026 | 820,00 | 820,16 | 802,72 | 809,60 | -3,95% | 720.388,00 |
| 05.03.2026 | 841,35 | 857,75 | 835,50 | 842,93 | -1,05% | 533.428,00 |
| 04.03.2026 | 841,05 | 852,27 | 829,54 | 851,88 | 2,21% | 514.415,00 |
| 03.03.2026 | 801,96 | 842,85 | 792,01 | 833,47 | 1,57% | 747.916,00 |
| 02.03.2026 | 822,33 | 831,97 | 796,55 | 820,58 | -2,31% | 771.950,00 |
| 27.02.2026 | 845,89 | 845,89 | 818,76 | 840,00 | -2,11% | 908.243,00 |
| 26.02.2026 | 860,42 | 863,57 | 839,22 | 858,09 | 0,42% | 437.328,00 |
| 25.02.2026 | 903,41 | 904,50 | 852,26 | 854,46 | -4,73% | 724.523,00 |
| 24.02.2026 | 884,03 | 909,79 | 881,50 | 896,88 | -1,35% | 430.911,00 |
| 20.02.2026 | 884,00 | 909,92 | 880,34 | 909,11 | 2,26% | 491.165,00 |
| 19.02.2026 | 869,90 | 889,71 | 865,00 | 888,98 | 1,00% | 448.323,00 |
| 18.02.2026 | 858,35 | 881,52 | 854,64 | 880,18 | 1,96% | 414.237,00 |
| 17.02.2026 | 865,22 | 877,05 | 848,37 | 863,28 | -0,72% | 597.408,00 |
| 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 |