806,600€
0,61%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 803,30 | 812,70 | 801,90 | 806,50 | 0,60% | 3,00 |
| 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 |
| 27.09.2024 | 719,60 | 731,70 | 718,00 | 729,50 | 1,49% | 37,00 |
| 26.09.2024 | 721,80 | 737,60 | 715,00 | 718,80 | -0,35% | 64,00 |
| 25.09.2024 | 714,40 | 732,20 | 714,40 | 721,30 | 0,45% | 14,00 |
| 24.09.2024 | 718,50 | 724,90 | 711,20 | 718,10 | -0,10% | 112,00 |
| 23.09.2024 | 702,90 | 721,60 | 701,70 | 718,80 | 2,45% | 63,00 |
| 20.09.2024 | 710,80 | 712,60 | 698,00 | 701,60 | -1,27% | - |
| 19.09.2024 | 699,20 | 716,00 | 697,80 | 710,60 | 1,98% | 102,00 |
| 18.09.2024 | 694,40 | 716,60 | 688,30 | 696,80 | 0,49% | 10,00 |
| 17.09.2024 | 666,50 | 693,70 | 662,60 | 693,40 | 3,94% | 38,00 |
| 16.09.2024 | 657,40 | 667,30 | 654,00 | 667,10 | 1,24% | 39,00 |
| 13.09.2024 | 635,90 | 666,30 | 633,80 | 658,90 | 2,38% | 121,00 |
| 12.09.2024 | 642,70 | 647,60 | 635,10 | 643,60 | 0,26% | 58,00 |
| 11.09.2024 | 638,60 | 644,60 | 614,70 | 641,90 | 0,64% | 17,00 |
| 10.09.2024 | 629,30 | 638,80 | 626,00 | 637,80 | 1,17% | 11,00 |
| 09.09.2024 | 616,60 | 632,80 | 616,50 | 630,40 | 2,55% | 62,00 |
| 06.09.2024 | 623,80 | 639,40 | 614,50 | 614,70 | -2,01% | 95,00 |
| 05.09.2024 | 633,00 | 635,80 | 615,60 | 627,30 | -0,88% | 38,00 |
| 04.09.2024 | 632,30 | 638,50 | 629,60 | 632,90 | -0,19% | 55,00 |
| 03.09.2024 | 669,40 | 673,20 | 632,60 | 634,10 | -5,34% | 93,00 |
| 02.09.2024 | 670,70 | 670,70 | 665,40 | 669,90 | 0,01% | 11,00 |
| 30.08.2024 | 658,50 | 670,80 | 655,40 | 669,80 | 1,73% | 16,00 |
| 29.08.2024 | 655,30 | 668,00 | 651,70 | 658,40 | 0,53% | 48,00 |
| 28.08.2024 | 660,90 | 669,00 | 651,50 | 654,90 | -0,56% | 98,00 |
| 27.08.2024 | 665,60 | 666,50 | 658,00 | 658,60 | -1,19% | 15,00 |
| 26.08.2024 | 666,10 | 679,60 | 663,80 | 666,50 | 0,20% | 62,00 |
| 23.08.2024 | 645,70 | 667,90 | 645,40 | 665,20 | 3,20% | 41,00 |
| 22.08.2024 | 650,40 | 652,50 | 641,20 | 644,60 | -0,74% | 28,00 |
| 21.08.2024 | 644,70 | 655,70 | 640,80 | 649,40 | 0,89% | 12,00 |
| 20.08.2024 | 650,00 | 651,40 | 639,40 | 643,70 | -0,97% | 98,00 |
| 19.08.2024 | 646,60 | 651,30 | 642,20 | 650,00 | 0,25% | 24,00 |
| 16.08.2024 | 663,40 | 667,00 | 645,60 | 648,40 | -1,14% | 241,00 |
| 15.08.2024 | 639,30 | 663,20 | 638,10 | 655,90 | 2,69% | 64,00 |
| 14.08.2024 | 638,80 | 645,40 | 630,60 | 638,70 | 0,05% | 37,00 |
| 13.08.2024 | 630,40 | 641,10 | 627,50 | 638,40 | 1,56% | 84,00 |
| 12.08.2024 | 637,70 | 640,60 | 627,70 | 628,60 | -1,49% | 22,00 |
| 09.08.2024 | 631,40 | 641,80 | 623,50 | 638,10 | 1,05% | 48,00 |
| 08.08.2024 | 604,20 | 633,60 | 599,00 | 631,50 | 4,04% | 25,00 |
| 07.08.2024 | 628,80 | 642,10 | 605,30 | 607,00 | -2,58% | 261,00 |
| 06.08.2024 | 613,00 | 638,70 | 608,70 | 623,10 | 2,16% | 48,00 |
| 05.08.2024 | 608,40 | 628,40 | 577,90 | 609,90 | -0,99% | 256,00 |
| 02.08.2024 | 659,50 | 662,60 | 608,80 | 616,00 | -7,21% | 193,00 |
| 01.08.2024 | 701,10 | 711,00 | 658,50 | 663,90 | -5,24% | 122,00 |
| 31.07.2024 | 681,10 | 714,60 | 681,00 | 700,60 | 2,64% | 139,00 |
| 30.07.2024 | 688,40 | 695,60 | 667,70 | 682,60 | -0,89% | 91,00 |
| 29.07.2024 | 699,80 | 702,00 | 684,80 | 688,70 | -0,42% | 115,00 |
| 26.07.2024 | 696,70 | 725,40 | 691,10 | 691,60 | -0,50% | 95,00 |
| 25.07.2024 | 658,00 | 707,50 | 645,20 | 695,10 | 5,11% | 180,00 |
| 24.07.2024 | 684,20 | 687,60 | 660,10 | 661,30 | -3,60% | 99,00 |
| 23.07.2024 | 677,30 | 692,00 | 668,90 | 686,00 | 1,34% | 107,00 |
| 22.07.2024 | 660,10 | 677,60 | 657,70 | 676,90 | 2,51% | 111,00 |
| 19.07.2024 | 669,40 | 678,80 | 658,20 | 660,30 | -1,20% | 40,00 |
| 18.07.2024 | 662,80 | 695,70 | 654,60 | 668,30 | 0,89% | 165,00 |
| 17.07.2024 | 681,20 | 684,00 | 658,80 | 662,40 | -2,67% | 152,00 |
| 16.07.2024 | 650,30 | 680,90 | 645,80 | 680,60 | 4,82% | 77,00 |
| 15.07.2024 | 625,20 | 653,40 | 625,00 | 649,30 | 3,95% | 110,00 |
| 12.07.2024 | 614,00 | 632,00 | 611,50 | 624,60 | 1,66% | 25,00 |
| 11.07.2024 | 595,40 | 620,70 | 591,20 | 614,40 | 2,97% | 150,00 |
| 10.07.2024 | 581,60 | 599,40 | 573,80 | 596,70 | 2,76% | 135,00 |
| 09.07.2024 | 589,50 | 593,40 | 578,90 | 580,70 | -1,26% | 37,00 |
| 08.07.2024 | 584,20 | 593,90 | 580,80 | 588,10 | 0,46% | 39,00 |