1.076,810$
2,65%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1.063,59 | 1.091,90 | 1.063,59 | 1.076,81 | 2,65% | 841.734,00 |
| 17.06.2026 | 1.070,13 | 1.080,01 | 1.048,71 | 1.048,97 | -1,95% | 417.456,00 |
| 16.06.2026 | 1.078,55 | 1.087,22 | 1.065,07 | 1.069,81 | -1,31% | 434.804,00 |
| 15.06.2026 | 1.086,07 | 1.093,57 | 1.075,92 | 1.084,01 | 0,91% | 616.878,00 |
| 12.06.2026 | 1.084,42 | 1.087,32 | 1.063,15 | 1.074,24 | 0,54% | 444.196,00 |
| 11.06.2026 | 1.065,01 | 1.076,04 | 1.045,92 | 1.068,49 | 1,15% | 716.266,00 |
| 10.06.2026 | 1.093,77 | 1.097,39 | 1.054,02 | 1.056,35 | -3,46% | 566.508,00 |
| 09.06.2026 | 1.087,95 | 1.106,88 | 1.070,00 | 1.094,17 | 0,93% | 433.015,00 |
| 08.06.2026 | 1.065,50 | 1.093,97 | 1.062,24 | 1.084,05 | 1,52% | 451.578,00 |
| 05.06.2026 | 1.080,09 | 1.082,87 | 1.053,85 | 1.067,77 | -1,55% | 560.338,00 |
| 04.06.2026 | 1.062,03 | 1.091,23 | 1.050,10 | 1.084,62 | 2,65% | 581.194,00 |
| 03.06.2026 | 1.004,41 | 1.067,88 | 995,87 | 1.056,58 | 6,21% | 849.658,00 |
| 02.06.2026 | 998,59 | 1.015,00 | 993,48 | 994,82 | -0,30% | 321.762,00 |
| 01.06.2026 | 987,08 | 1.001,66 | 974,21 | 997,82 | 0,22% | 502.316,00 |
| 29.05.2026 | 982,49 | 1.004,89 | 977,65 | 995,67 | 0,73% | 572.693,00 |
| 28.05.2026 | 978,88 | 994,45 | 967,12 | 988,42 | 0,02% | 360.613,00 |
| 27.05.2026 | 969,73 | 989,97 | 965,00 | 988,24 | 2,63% | 477.228,00 |
| 26.05.2026 | 942,84 | 967,93 | 936,20 | 962,92 | 2,59% | 352.588,00 |
| 22.05.2026 | 935,96 | 947,80 | 930,69 | 938,62 | 0,69% | 339.349,00 |
| 21.05.2026 | 927,31 | 943,73 | 916,92 | 932,18 | -0,44% | 302.775,00 |
| 20.05.2026 | 936,57 | 945,46 | 921,40 | 936,27 | 0,93% | 617.419,00 |
| 19.05.2026 | 942,07 | 942,07 | 911,15 | 927,62 | -1,79% | 534.285,00 |
| 18.05.2026 | 955,43 | 967,59 | 939,82 | 944,57 | -1,73% | 566.514,00 |
| 15.05.2026 | 967,70 | 969,01 | 949,75 | 961,15 | -1,21% | 476.218,00 |
| 14.05.2026 | 943,27 | 976,19 | 943,27 | 972,96 | 4,03% | 383.352,00 |
| 13.05.2026 | 949,43 | 953,96 | 930,77 | 935,26 | -2,14% | 649.814,00 |
| 12.05.2026 | 947,83 | 967,36 | 931,50 | 955,76 | 1,88% | 725.204,00 |
| 11.05.2026 | 938,40 | 944,18 | 931,45 | 938,15 | 0,12% | 493.017,00 |
| 08.05.2026 | 946,29 | 948,50 | 931,51 | 937,00 | -0,75% | 375.706,00 |
| 07.05.2026 | 966,39 | 973,72 | 934,31 | 944,12 | -2,11% | 450.369,00 |
| 06.05.2026 | 945,00 | 965,75 | 940,83 | 964,50 | 3,27% | 674.274,00 |
| 05.05.2026 | 930,31 | 945,53 | 929,14 | 933,95 | 0,94% | 564.254,00 |
| 04.05.2026 | 951,92 | 952,15 | 921,02 | 925,21 | -2,53% | 453.403,00 |
| 01.05.2026 | 974,24 | 974,24 | 943,87 | 949,23 | -1,11% | 505.248,00 |
| 30.04.2026 | 961,19 | 965,33 | 945,66 | 959,84 | 0,81% | 816.117,00 |
| 29.04.2026 | 968,43 | 977,66 | 942,83 | 952,13 | -1,10% | 436.980,00 |
| 28.04.2026 | 958,50 | 974,00 | 955,64 | 962,72 | 0,30% | 523.505,00 |
| 27.04.2026 | 974,40 | 980,00 | 954,10 | 959,85 | -1,49% | 528.229,00 |
| 24.04.2026 | 998,86 | 1.001,12 | 964,03 | 974,41 | -1,25% | 1.040.147,00 |
| 23.04.2026 | 943,01 | 993,96 | 935,00 | 986,78 | 22,92% | 1.633.483,00 |
| 22.04.2026 | 816,29 | 820,49 | 801,26 | 802,79 | -0,43% | 540.602,00 |
| 21.04.2026 | 815,91 | 834,98 | 806,01 | 806,22 | -0,74% | 425.171,00 |
| 20.04.2026 | 796,49 | 819,53 | 796,49 | 812,27 | 2,02% | 406.843,00 |
| 17.04.2026 | 790,88 | 808,56 | 774,81 | 796,15 | 2,40% | 598.134,00 |
| 16.04.2026 | 771,15 | 793,80 | 768,01 | 777,49 | 1,59% | 486.051,00 |
| 15.04.2026 | 771,07 | 777,90 | 756,69 | 765,29 | -0,74% | 520.575,00 |
| 14.04.2026 | 777,87 | 782,62 | 767,67 | 771,01 | -1,09% | 449.392,00 |
| 13.04.2026 | 767,27 | 779,53 | 760,48 | 779,53 | 0,98% | 422.444,00 |
| 10.04.2026 | 768,32 | 776,31 | 760,49 | 771,93 | 0,60% | 356.181,00 |
| 09.04.2026 | 758,76 | 768,00 | 749,52 | 767,36 | 0,88% | 460.235,00 |
| 08.04.2026 | 767,97 | 773,44 | 747,22 | 760,69 | 3,81% | 677.425,00 |
| 07.04.2026 | 735,54 | 737,31 | 723,93 | 732,74 | -0,51% | 333.034,00 |
| 06.04.2026 | 730,86 | 737,39 | 727,66 | 736,50 | 0,60% | 269.779,00 |
| 02.04.2026 | 719,41 | 740,40 | 709,45 | 732,09 | 0,08% | 493.142,00 |
| 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 | 1,61% | 430.911,00 |
| 23.02.2026 | 899,50 | 904,63 | 877,16 | 882,70 | -2,91% | 543.451,00 |
| 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 |