513,800€
-0,81%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 518,70 | 521,00 | 498,05 | 513,70 | -0,83% | 39,00 |
| 10.04.2025 | 556,60 | 559,00 | 499,80 | 518,00 | -7,47% | 59,00 |
| 09.04.2025 | 489,75 | 563,30 | 481,95 | 559,80 | 11,34% | 59,00 |
| 08.04.2025 | 519,70 | 547,00 | 493,65 | 502,80 | -2,12% | 103,00 |
| 07.04.2025 | 497,70 | 532,90 | 481,25 | 513,70 | -0,39% | 222,00 |
| 04.04.2025 | 531,70 | 535,80 | 497,35 | 515,70 | -3,86% | 242,00 |
| 03.04.2025 | 577,00 | 577,40 | 529,40 | 536,40 | -9,94% | 213,00 |
| 02.04.2025 | 584,80 | 596,60 | 570,00 | 595,60 | 1,86% | 76,00 |
| 01.04.2025 | 577,50 | 586,10 | 568,80 | 584,70 | 1,02% | 55,00 |
| 31.03.2025 | 578,90 | 581,00 | 552,60 | 578,80 | 0,07% | 165,00 |
| 28.03.2025 | 598,60 | 600,80 | 573,60 | 578,40 | -3,42% | 36,00 |
| 27.03.2025 | 596,60 | 604,10 | 581,40 | 598,90 | 0,39% | 36,00 |
| 26.03.2025 | 606,10 | 611,80 | 591,30 | 596,60 | -1,47% | 29,00 |
| 25.03.2025 | 600,80 | 607,30 | 596,90 | 605,50 | 0,92% | 102,00 |
| 24.03.2025 | 585,30 | 602,20 | 582,20 | 600,00 | 3,27% | 153,00 |
| 21.03.2025 | 581,90 | 583,80 | 564,80 | 581,00 | 0,00% | 74,00 |
| 20.03.2025 | 577,10 | 588,00 | 568,80 | 581,00 | 0,89% | 33,00 |
| 19.03.2025 | 557,70 | 579,50 | 557,20 | 575,90 | 3,54% | 112,00 |
| 18.03.2025 | 567,70 | 568,90 | 552,90 | 556,20 | -2,16% | 110,00 |
| 17.03.2025 | 569,30 | 575,10 | 564,60 | 568,50 | -0,63% | 38,00 |
| 14.03.2025 | 549,80 | 574,80 | 547,20 | 572,10 | 4,49% | 101,00 |
| 13.03.2025 | 559,90 | 566,20 | 541,70 | 547,50 | -2,13% | 112,00 |
| 12.03.2025 | 551,40 | 566,40 | 547,90 | 559,40 | 1,75% | 208,00 |
| 11.03.2025 | 553,10 | 557,80 | 547,00 | 549,80 | -0,72% | 78,00 |
| 10.03.2025 | 577,60 | 580,20 | 549,30 | 553,80 | -4,43% | 198,00 |
| 07.03.2025 | 578,50 | 583,20 | 564,40 | 579,50 | -0,22% | 61,00 |
| 06.03.2025 | 586,90 | 587,60 | 566,90 | 580,80 | -1,17% | 82,00 |
| 05.03.2025 | 565,50 | 589,20 | 557,00 | 587,70 | 4,20% | 129,00 |
| 04.03.2025 | 589,90 | 592,60 | 556,80 | 564,00 | -4,26% | 292,00 |
| 03.03.2025 | 617,90 | 621,60 | 588,00 | 589,10 | -4,89% | 217,00 |
| 28.02.2025 | 609,50 | 619,60 | 605,40 | 619,40 | 1,79% | 100,00 |
| 27.02.2025 | 615,00 | 628,60 | 608,50 | 608,50 | -0,67% | 50,00 |
| 26.02.2025 | 609,90 | 623,80 | 607,80 | 612,60 | 0,91% | 194,00 |
| 25.02.2025 | 602,70 | 613,00 | 588,50 | 607,10 | 0,93% | 214,00 |
| 24.02.2025 | 630,40 | 636,40 | 601,00 | 601,50 | -4,14% | 83,00 |
| 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 |