849,457$
1,04%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 848,23 | 852,13 | 840,31 | 849,32 | 1,02% | 455.512,00 |
| 21.11.2024 | 824,44 | 843,53 | 819,01 | 840,74 | 2,46% | 710.914,00 |
| 20.11.2024 | 825,94 | 827,13 | 817,79 | 820,55 | -0,07% | 402.108,00 |
| 19.11.2024 | 823,66 | 829,80 | 818,47 | 821,16 | -1,41% | 461.669,00 |
| 18.11.2024 | 830,89 | 841,21 | 829,02 | 832,94 | -0,37% | 478.768,00 |
| 15.11.2024 | 849,46 | 854,50 | 835,11 | 836,00 | -1,60% | 603.106,00 |
| 14.11.2024 | 860,30 | 860,55 | 840,00 | 849,60 | -1,07% | 630.083,00 |
| 13.11.2024 | 865,74 | 871,21 | 855,00 | 858,83 | -1,10% | 407.925,00 |
| 12.11.2024 | 874,00 | 877,60 | 858,71 | 868,36 | -0,63% | 385.354,00 |
| 11.11.2024 | 885,00 | 896,98 | 872,33 | 873,88 | -0,13% | 589.416,00 |
| 08.11.2024 | 863,00 | 882,26 | 863,00 | 875,01 | 1,46% | 468.375,00 |
| 07.11.2024 | 878,75 | 879,34 | 858,69 | 862,43 | -2,03% | 554.065,00 |
| 06.11.2024 | 862,21 | 888,62 | 849,29 | 880,32 | 10,32% | 1.651.914,00 |
| 05.11.2024 | 782,64 | 799,49 | 780,72 | 798,00 | 1,53% | 611.947,00 |
| 04.11.2024 | 790,59 | 801,63 | 779,63 | 785,99 | -0,94% | 775.247,00 |
| 01.11.2024 | 820,00 | 821,49 | 792,92 | 793,47 | -2,38% | 741.051,00 |
| 31.10.2024 | 809,33 | 817,40 | 805,86 | 812,80 | 0,08% | 398.654,00 |
| 30.10.2024 | 807,57 | 822,22 | 806,34 | 812,12 | -0,04% | 410.616,00 |
| 29.10.2024 | 821,38 | 823,84 | 807,51 | 812,44 | -1,48% | 440.240,00 |
| 28.10.2024 | 819,32 | 831,28 | 814,21 | 824,65 | 1,50% | 462.136,00 |
| 25.10.2024 | 828,70 | 830,71 | 808,72 | 812,50 | -1,51% | 460.369,00 |
| 24.10.2024 | 835,65 | 840,00 | 808,88 | 824,99 | -1,10% | 687.536,00 |
| 23.10.2024 | 846,68 | 847,89 | 827,55 | 834,18 | -1,57% | 657.917,00 |
| 22.10.2024 | 829,91 | 861,33 | 823,50 | 847,46 | 1,79% | 1.035.430,00 |
| 21.10.2024 | 839,48 | 842,23 | 828,33 | 832,53 | -0,80% | 323.160,00 |
| 18.10.2024 | 839,44 | 840,00 | 828,71 | 839,27 | -0,15% | 341.329,00 |
| 17.10.2024 | 849,87 | 850,00 | 836,97 | 840,54 | -0,65% | 340.749,00 |
| 16.10.2024 | 839,03 | 861,74 | 835,90 | 846,06 | 1,48% | 345.643,00 |
| 15.10.2024 | 831,83 | 844,94 | 831,21 | 833,68 | -0,52% | 432.713,00 |
| 14.10.2024 | 819,00 | 840,57 | 816,44 | 838,05 | 2,33% | 439.229,00 |
| 11.10.2024 | 805,36 | 821,96 | 805,36 | 819,00 | 2,01% | 484.079,00 |
| 10.10.2024 | 802,09 | 809,18 | 797,92 | 802,83 | -1,31% | 319.230,00 |
| 09.10.2024 | 801,43 | 814,08 | 797,44 | 813,51 | 1,73% | 452.280,00 |
| 08.10.2024 | 802,00 | 806,61 | 794,00 | 799,71 | -0,32% | 441.750,00 |
| 07.10.2024 | 783,15 | 803,38 | 780,42 | 802,27 | 1,61% | 590.909,00 |
| 04.10.2024 | 804,24 | 804,24 | 781,22 | 789,52 | 0,04% | 416.998,00 |
| 03.10.2024 | 794,93 | 799,82 | 784,24 | 789,17 | -0,86% | 399.870,00 |
| 02.10.2024 | 796,35 | 806,31 | 789,01 | 796,03 | -1,33% | 499.568,00 |
| 01.10.2024 | 809,13 | 813,14 | 798,91 | 806,79 | -0,36% | 364.356,00 |
| 30.09.2024 | 805,14 | 810,00 | 796,30 | 809,73 | -0,54% | 453.072,00 |
| 27.09.2024 | 810,00 | 818,50 | 805,17 | 814,10 | 1,43% | 383.440,00 |
| 26.09.2024 | 815,00 | 826,24 | 797,82 | 802,66 | 0,08% | 734.672,00 |
| 25.09.2024 | 806,45 | 819,41 | 799,90 | 802,05 | -0,03% | 378.505,00 |
| 24.09.2024 | 804,72 | 807,79 | 792,51 | 802,26 | 0,41% | 411.986,00 |
| 23.09.2024 | 796,13 | 803,48 | 788,12 | 798,95 | 1,96% | 335.742,00 |
| 20.09.2024 | 787,63 | 794,41 | 781,33 | 783,60 | -1,30% | 607.490,00 |
| 19.09.2024 | 795,00 | 797,52 | 775,85 | 793,94 | 2,67% | 439.122,00 |
| 18.09.2024 | 770,26 | 801,39 | 765,00 | 773,29 | 0,26% | 613.987,00 |
| 17.09.2024 | 748,23 | 771,68 | 744,59 | 771,26 | 3,95% | 499.997,00 |
| 16.09.2024 | 733,88 | 742,68 | 728,27 | 741,96 | 1,71% | 318.156,00 |
| 13.09.2024 | 720,28 | 738,60 | 719,00 | 729,47 | 2,36% | 393.141,00 |
| 12.09.2024 | 707,19 | 716,45 | 699,82 | 712,63 | 0,89% | 317.219,00 |
| 11.09.2024 | 700,00 | 710,91 | 675,92 | 706,36 | 0,33% | 511.582,00 |
| 10.09.2024 | 700,81 | 704,15 | 691,01 | 704,07 | 1,17% | 511.818,00 |
| 09.09.2024 | 690,27 | 698,86 | 689,00 | 695,94 | 2,18% | 491.140,00 |
| 06.09.2024 | 698,90 | 709,80 | 680,75 | 681,10 | -2,35% | 372.239,00 |
| 05.09.2024 | 699,31 | 700,58 | 683,65 | 697,52 | -0,44% | 315.564,00 |
| 04.09.2024 | 701,43 | 708,25 | 697,06 | 700,57 | -0,18% | 401.134,00 |
| 03.09.2024 | 727,98 | 733,32 | 698,04 | 701,85 | -5,32% | 503.034,00 |
| 30.08.2024 | 734,69 | 741,58 | 724,16 | 741,26 | 1,72% | 338.023,00 |
| 29.08.2024 | 732,82 | 740,64 | 719,65 | 728,74 | 0,14% | 276.889,00 |
| 28.08.2024 | 730,93 | 734,72 | 723,79 | 727,73 | -1,18% | 317.880,00 |
| 27.08.2024 | 737,86 | 742,71 | 733,79 | 736,45 | -0,93% | 276.404,00 |
| 26.08.2024 | 750,00 | 757,85 | 741,37 | 743,38 | -0,22% | 285.843,00 |
| 23.08.2024 | 721,23 | 748,52 | 721,23 | 745,03 | 3,90% | 283.925,00 |
| 22.08.2024 | 725,60 | 726,05 | 711,15 | 717,05 | -1,06% | 259.849,00 |
| 21.08.2024 | 719,50 | 730,22 | 717,21 | 724,75 | 1,19% | 206.721,00 |
| 20.08.2024 | 720,00 | 724,33 | 710,00 | 716,24 | -0,51% | 244.684,00 |
| 19.08.2024 | 716,10 | 721,31 | 709,39 | 719,90 | 0,76% | 303.104,00 |
| 16.08.2024 | 717,13 | 722,94 | 709,47 | 714,47 | -0,86% | 310.871,00 |
| 15.08.2024 | 718,18 | 727,56 | 712,80 | 720,64 | 2,63% | 342.276,00 |
| 14.08.2024 | 703,71 | 713,67 | 695,58 | 702,19 | -0,13% | 365.776,00 |
| 13.08.2024 | 695,00 | 704,10 | 686,00 | 703,11 | 2,16% | 383.296,00 |
| 12.08.2024 | 695,83 | 698,91 | 685,72 | 688,27 | -1,12% | 280.282,00 |
| 09.08.2024 | 688,79 | 701,29 | 681,67 | 696,10 | 0,99% | 338.680,00 |
| 08.08.2024 | 674,41 | 691,55 | 665,81 | 689,26 | 4,18% | 503.960,00 |
| 07.08.2024 | 694,75 | 699,97 | 660,81 | 661,59 | -2,95% | 516.343,00 |
| 06.08.2024 | 672,75 | 699,03 | 663,79 | 681,72 | 1,96% | 464.808,00 |
| 05.08.2024 | 640,00 | 687,97 | 634,30 | 668,61 | -0,42% | 835.924,00 |
| 02.08.2024 | 690,00 | 691,95 | 664,06 | 671,43 | -6,29% | 1.004.257,00 |
| 01.08.2024 | 756,63 | 757,34 | 710,18 | 716,49 | -5,36% | 701.267,00 |
| 31.07.2024 | 744,34 | 773,61 | 743,64 | 757,10 | 2,72% | 556.742,00 |
| 30.07.2024 | 744,47 | 754,82 | 721,91 | 737,08 | -1,04% | 803.294,00 |
| 29.07.2024 | 753,42 | 756,74 | 740,29 | 744,81 | -0,98% | 394.431,00 |
| 26.07.2024 | 763,59 | 789,80 | 750,07 | 752,21 | -0,27% | 939.572,00 |
| 25.07.2024 | 715,00 | 768,62 | 700,00 | 754,26 | 5,37% | 1.207.914,00 |
| 24.07.2024 | 740,28 | 747,16 | 715,74 | 715,82 | -3,78% | 1.212.428,00 |
| 23.07.2024 | 731,74 | 751,41 | 724,25 | 743,94 | 0,76% | 596.419,00 |
| 22.07.2024 | 731,78 | 738,35 | 715,00 | 738,35 | 2,74% | 520.977,00 |
| 19.07.2024 | 733,18 | 733,18 | 716,42 | 718,64 | -1,35% | 493.345,00 |
| 18.07.2024 | 721,14 | 759,98 | 720,10 | 728,45 | 0,67% | 885.030,00 |
| 17.07.2024 | 731,65 | 739,13 | 721,11 | 723,59 | -2,61% | 826.403,00 |
| 16.07.2024 | 707,24 | 743,24 | 707,24 | 743,01 | 5,03% | 647.092,00 |
| 15.07.2024 | 687,66 | 713,07 | 683,00 | 707,41 | 4,10% | 594.322,00 |
| 12.07.2024 | 672,70 | 689,00 | 670,00 | 679,58 | 1,99% | 544.913,00 |
| 11.07.2024 | 654,20 | 675,58 | 652,67 | 666,29 | 3,27% | 678.804,00 |
| 10.07.2024 | 630,79 | 649,21 | 629,56 | 645,19 | 2,83% | 603.157,00 |
| 09.07.2024 | 631,75 | 636,06 | 626,00 | 627,41 | -1,57% | 434.729,00 |
| 08.07.2024 | 638,10 | 645,00 | 628,57 | 637,42 | 0,55% | 546.895,00 |
| 05.07.2024 | 650,45 | 652,18 | 629,47 | 633,95 | -3,06% | 530.081,00 |