628,300€
-5,12%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 660,20 | 668,00 | 621,90 | 627,50 | -5,24% | 147,00 |
| 20.02.2025 | 679,10 | 683,00 | 660,40 | 662,20 | -2,60% | 65,00 |
| 19.02.2025 | 689,40 | 694,40 | 672,10 | 679,90 | -1,58% | 117,00 |
| 18.02.2025 | 712,50 | 712,50 | 678,40 | 690,80 | -2,87% | 281,00 |
| 17.02.2025 | 709,40 | 713,20 | 707,00 | 711,20 | 0,67% | 33,00 |
| 14.02.2025 | 698,20 | 707,60 | 693,40 | 706,50 | 1,30% | 9,00 |
| 13.02.2025 | 705,30 | 718,60 | 696,90 | 697,40 | -1,34% | 96,00 |
| 12.02.2025 | 725,00 | 731,40 | 699,10 | 706,90 | -2,78% | 58,00 |
| 11.02.2025 | 723,40 | 730,90 | 720,00 | 727,10 | 0,33% | 27,00 |
| 10.02.2025 | 719,40 | 728,50 | 715,00 | 724,70 | 1,05% | 7,00 |
| 07.02.2025 | 721,90 | 727,90 | 716,40 | 717,20 | -0,69% | 16,00 |
| 06.02.2025 | 711,60 | 730,70 | 708,80 | 722,20 | 2,03% | 63,00 |
| 05.02.2025 | 723,00 | 727,40 | 704,80 | 707,80 | -2,56% | 38,00 |
| 04.02.2025 | 715,80 | 732,30 | 710,20 | 726,40 | 1,13% | 24,00 |
| 03.02.2025 | 728,20 | 731,80 | 715,10 | 718,30 | -1,58% | 75,00 |
| 31.01.2025 | 746,50 | 751,60 | 723,10 | 729,80 | -1,84% | 28,00 |
| 30.01.2025 | 727,60 | 750,40 | 718,00 | 743,50 | 2,07% | 45,00 |
| 29.01.2025 | 734,70 | 741,80 | 725,00 | 728,40 | -0,91% | 43,00 |
| 28.01.2025 | 735,30 | 743,30 | 730,70 | 735,10 | 0,08% | 34,00 |
| 27.01.2025 | 748,80 | 749,20 | 720,00 | 734,50 | -2,46% | 76,00 |
| 24.01.2025 | 753,60 | 756,90 | 744,80 | 753,00 | -0,44% | 10,00 |
| 23.01.2025 | 751,40 | 762,60 | 747,80 | 756,30 | 0,49% | 223,00 |
| 22.01.2025 | 758,20 | 761,80 | 747,90 | 752,60 | -0,61% | 81,00 |
| 21.01.2025 | 747,20 | 759,70 | 746,20 | 757,20 | 1,73% | 11,00 |
| 20.01.2025 | 748,20 | 752,60 | 742,20 | 744,30 | -0,80% | 28,00 |
| 17.01.2025 | 732,60 | 757,20 | 732,60 | 750,30 | 1,94% | 96,00 |
| 16.01.2025 | 723,20 | 736,50 | 718,60 | 736,00 | 2,09% | 82,00 |
| 15.01.2025 | 709,40 | 730,00 | 703,20 | 720,90 | 1,84% | 268,00 |
| 14.01.2025 | 673,30 | 711,30 | 671,80 | 707,90 | 5,15% | 104,00 |
| 13.01.2025 | 655,80 | 673,90 | 648,60 | 673,20 | 2,75% | 51,00 |
| 10.01.2025 | 648,40 | 660,70 | 637,40 | 655,20 | 1,47% | 146,00 |
| 09.01.2025 | 649,60 | 653,20 | 643,00 | 645,70 | -0,78% | 62,00 |
| 08.01.2025 | 663,20 | 669,60 | 648,40 | 650,80 | -1,65% | 148,00 |
| 07.01.2025 | 655,20 | 665,30 | 653,20 | 661,70 | 0,55% | 104,00 |
| 06.01.2025 | 674,10 | 683,10 | 657,70 | 658,10 | -2,32% | 129,00 |
| 03.01.2025 | 670,20 | 682,00 | 667,80 | 673,70 | 0,45% | 271,00 |
| 02.01.2025 | 680,30 | 691,00 | 670,10 | 670,70 | -1,40% | 474,00 |
| 30.12.2024 | 689,40 | 689,40 | 679,80 | 680,20 | -0,98% | 9,00 |
| 27.12.2024 | 701,20 | 701,20 | 681,40 | 686,90 | -0,64% | 168,00 |
| 23.12.2024 | 694,50 | 699,50 | 685,60 | 691,30 | -0,09% | 26,00 |
| 20.12.2024 | 685,00 | 703,20 | 664,00 | 691,90 | 0,90% | 115,00 |
| 19.12.2024 | 698,30 | 708,90 | 684,90 | 685,70 | -1,94% | 122,00 |
| 18.12.2024 | 722,80 | 728,90 | 697,50 | 699,30 | -3,36% | 110,00 |
| 17.12.2024 | 726,60 | 730,80 | 714,60 | 723,60 | -0,54% | 70,00 |
| 16.12.2024 | 741,30 | 750,60 | 727,50 | 727,50 | -1,86% | 119,00 |
| 13.12.2024 | 751,80 | 754,10 | 737,40 | 741,30 | -1,29% | 287,00 |
| 12.12.2024 | 758,20 | 764,30 | 747,90 | 751,00 | -1,20% | 34,00 |
| 11.12.2024 | 756,20 | 773,00 | 752,80 | 760,10 | 0,50% | 60,00 |
| 10.12.2024 | 791,40 | 797,20 | 744,00 | 756,30 | -4,54% | 372,00 |
| 09.12.2024 | 813,80 | 818,40 | 784,60 | 792,30 | -2,67% | 60,00 |
| 06.12.2024 | 808,00 | 822,60 | 803,00 | 814,00 | 0,64% | 34,00 |
| 05.12.2024 | 825,80 | 829,00 | 807,80 | 808,80 | -2,11% | 26,00 |
| 04.12.2024 | 827,90 | 841,80 | 816,60 | 826,20 | 0,00% | 64,00 |
| 03.12.2024 | 816,40 | 827,40 | 809,60 | 826,20 | 1,11% | 27,00 |
| 02.12.2024 | 819,80 | 827,60 | 814,20 | 817,10 | -0,23% | 106,00 |
| 29.11.2024 | 812,30 | 828,40 | 810,50 | 819,00 | 0,58% | 40,00 |
| 28.11.2024 | 813,40 | 819,00 | 808,60 | 814,30 | 0,43% | 12,00 |
| 27.11.2024 | 833,50 | 834,90 | 810,50 | 810,80 | -2,74% | 92,00 |
| 26.11.2024 | 825,40 | 833,70 | 813,50 | 833,60 | 1,07% | 25,00 |
| 25.11.2024 | 812,90 | 830,90 | 810,00 | 824,80 | 1,13% | 52,00 |
| 22.11.2024 | 803,30 | 818,10 | 801,90 | 815,60 | 1,73% | 24,00 |
| 21.11.2024 | 778,40 | 804,90 | 777,10 | 801,70 | 2,97% | 37,00 |
| 20.11.2024 | 777,50 | 784,90 | 774,60 | 778,60 | 0,41% | 32,00 |
| 19.11.2024 | 786,70 | 792,20 | 775,00 | 775,40 | -1,24% | 17,00 |
| 18.11.2024 | 798,60 | 798,60 | 784,00 | 785,10 | -1,36% | 55,00 |
| 15.11.2024 | 801,90 | 811,40 | 792,60 | 795,90 | -1,31% | 293,00 |
| 14.11.2024 | 813,00 | 822,80 | 797,30 | 806,50 | -0,80% | 79,00 |
| 13.11.2024 | 814,10 | 824,40 | 809,40 | 813,00 | -0,48% | 8,00 |
| 12.11.2024 | 820,50 | 830,60 | 809,60 | 816,90 | -0,49% | 115,00 |
| 11.11.2024 | 818,80 | 842,60 | 818,80 | 820,90 | 0,56% | 108,00 |
| 08.11.2024 | 800,30 | 823,10 | 793,20 | 816,30 | 2,24% | 76,00 |
| 07.11.2024 | 820,70 | 824,40 | 795,60 | 798,40 | -2,41% | 60,00 |
| 06.11.2024 | 751,80 | 828,00 | 747,20 | 818,10 | 11,99% | 272,00 |
| 05.11.2024 | 723,40 | 731,50 | 716,50 | 730,50 | 1,19% | 17,00 |
| 04.11.2024 | 728,30 | 736,00 | 716,90 | 721,90 | -1,43% | 51,00 |
| 01.11.2024 | 747,90 | 755,30 | 731,90 | 732,40 | -2,29% | 42,00 |
| 31.10.2024 | 745,80 | 752,60 | 741,20 | 749,60 | 0,23% | 10,00 |
| 30.10.2024 | 748,00 | 756,10 | 740,60 | 747,90 | -0,13% | 55,00 |
| 29.10.2024 | 762,30 | 765,00 | 747,00 | 748,90 | -1,77% | 71,00 |
| 28.10.2024 | 750,80 | 768,20 | 746,00 | 762,40 | 1,52% | 80,00 |
| 25.10.2024 | 762,00 | 767,70 | 748,60 | 751,00 | -1,39% | 54,00 |
| 24.10.2024 | 770,80 | 775,50 | 748,40 | 761,60 | -1,58% | 118,00 |
| 23.10.2024 | 782,20 | 788,20 | 768,00 | 773,80 | -1,55% | 113,00 |
| 22.10.2024 | 768,10 | 796,90 | 762,60 | 786,00 | 2,04% | 102,00 |
| 21.10.2024 | 772,40 | 777,20 | 760,00 | 770,30 | -0,31% | 66,00 |
| 18.10.2024 | 775,00 | 780,40 | 762,90 | 772,70 | -0,39% | 27,00 |
| 17.10.2024 | 778,80 | 787,60 | 773,30 | 775,70 | -0,27% | 15,00 |
| 16.10.2024 | 765,00 | 790,90 | 760,60 | 777,80 | 1,59% | 26,00 |
| 15.10.2024 | 770,10 | 775,80 | 762,70 | 765,60 | -0,33% | 43,00 |
| 14.10.2024 | 753,80 | 770,80 | 747,60 | 768,10 | 2,63% | 39,00 |
| 11.10.2024 | 733,90 | 750,70 | 731,90 | 748,40 | 1,80% | 11,00 |
| 10.10.2024 | 743,10 | 750,60 | 730,20 | 735,20 | -1,16% | 76,00 |
| 09.10.2024 | 728,00 | 744,30 | 727,30 | 743,80 | 2,03% | 20,00 |
| 08.10.2024 | 725,80 | 735,50 | 723,10 | 729,00 | -0,31% | 8,00 |
| 07.10.2024 | 719,40 | 731,80 | 712,00 | 731,30 | 1,78% | 9,00 |
| 04.10.2024 | 716,20 | 732,40 | 711,60 | 718,50 | 0,87% | 11,00 |
| 03.10.2024 | 720,60 | 723,60 | 711,50 | 712,30 | -1,17% | 82,00 |
| 02.10.2024 | 727,30 | 730,60 | 717,00 | 720,70 | -1,14% | 7,00 |
| 01.10.2024 | 726,30 | 734,80 | 721,30 | 729,00 | 0,44% | 30,00 |
| 30.09.2024 | 728,90 | 733,20 | 716,40 | 725,80 | -0,51% | 53,00 |