705,191$
0,86%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 707,37 | 711,12 | 703,01 | 704,34 | 0,74% | - |
| 05.06.2025 | 696,86 | 704,37 | 692,00 | 699,18 | 0,37% | 255.579,00 |
| 04.06.2025 | 706,03 | 708,63 | 696,57 | 696,57 | -0,90% | 266.838,00 |
| 03.06.2025 | 693,45 | 704,31 | 693,45 | 702,89 | 1,70% | 333.987,00 |
| 02.06.2025 | 709,40 | 709,44 | 681,98 | 691,15 | -2,43% | 571.255,00 |
| 30.05.2025 | 704,63 | 714,45 | 700,44 | 708,38 | -0,92% | 729.812,00 |
| 29.05.2025 | 718,49 | 719,48 | 708,59 | 714,98 | 0,40% | 355.347,00 |
| 28.05.2025 | 720,00 | 722,83 | 710,53 | 712,14 | -0,76% | 273.962,00 |
| 27.05.2025 | 713,84 | 720,00 | 704,82 | 717,56 | 2,49% | 403.712,00 |
| 23.05.2025 | 687,51 | 704,79 | 687,51 | 700,10 | -0,51% | 333.195,00 |
| 22.05.2025 | 701,86 | 706,99 | 694,12 | 703,66 | 1,13% | 424.110,00 |
| 21.05.2025 | 710,54 | 713,40 | 694,30 | 695,80 | -2,75% | 488.280,00 |
| 20.05.2025 | 718,64 | 723,91 | 712,15 | 715,47 | -1,18% | 335.910,00 |
| 19.05.2025 | 712,23 | 726,26 | 707,51 | 723,98 | -0,23% | 381.478,00 |
| 16.05.2025 | 717,73 | 729,34 | 712,25 | 725,67 | 1,73% | 477.799,00 |
| 15.05.2025 | 713,35 | 717,27 | 704,32 | 713,32 | 0,00% | 608.628,00 |
| 14.05.2025 | 721,01 | 723,00 | 708,81 | 713,35 | -1,19% | 444.664,00 |
| 13.05.2025 | 718,58 | 732,00 | 715,34 | 721,95 | 1,42% | 698.167,00 |
| 12.05.2025 | 707,52 | 723,04 | 698,33 | 711,83 | 5,86% | 1.002.696,00 |
| 09.05.2025 | 667,71 | 676,48 | 666,95 | 672,40 | 0,36% | 599.003,00 |
| 08.05.2025 | 670,00 | 676,93 | 656,95 | 670,00 | 2,80% | 671.258,00 |
| 07.05.2025 | 657,77 | 659,73 | 647,05 | 651,75 | 0,02% | 505.369,00 |
| 06.05.2025 | 650,61 | 656,96 | 645,18 | 651,65 | -0,92% | 593.032,00 |
| 05.05.2025 | 658,70 | 672,26 | 656,12 | 657,73 | -1,15% | 721.184,00 |
| 02.05.2025 | 651,84 | 671,54 | 648,82 | 665,40 | 3,87% | 884.238,00 |
| 01.05.2025 | 633,63 | 655,49 | 632,25 | 640,60 | 1,45% | 690.157,00 |
| 30.04.2025 | 619,59 | 634,09 | 611,93 | 631,45 | 0,20% | 570.617,00 |
| 29.04.2025 | 626,97 | 632,09 | 621,64 | 630,18 | 0,16% | 479.945,00 |
| 28.04.2025 | 636,47 | 644,14 | 622,73 | 629,18 | -0,70% | 575.478,00 |
| 25.04.2025 | 641,06 | 648,90 | 627,06 | 633,60 | -2,13% | 812.428,00 |
| 24.04.2025 | 609,29 | 657,00 | 605,43 | 647,36 | 9,87% | 1.534.828,00 |
| 23.04.2025 | 601,38 | 614,91 | 588,35 | 589,21 | 2,51% | 885.070,00 |
| 22.04.2025 | 575,48 | 579,42 | 557,05 | 574,76 | 0,73% | 825.178,00 |
| 21.04.2025 | 584,02 | 588,34 | 562,00 | 570,60 | -3,53% | 489.974,00 |
| 17.04.2025 | 586,88 | 597,77 | 585,26 | 591,50 | 1,07% | 367.853,00 |
| 16.04.2025 | 594,54 | 599,47 | 575,51 | 585,23 | -2,00% | 592.152,00 |
| 15.04.2025 | 597,59 | 607,71 | 595,00 | 597,18 | 0,06% | 530.785,00 |
| 14.04.2025 | 594,55 | 600,96 | 578,32 | 596,83 | 2,39% | 998.926,00 |
| 11.04.2025 | 574,92 | 588,47 | 565,61 | 582,90 | 0,51% | 769.171,00 |
| 10.04.2025 | 589,78 | 599,12 | 559,58 | 579,94 | -5,10% | 1.104.431,00 |
| 09.04.2025 | 535,37 | 617,01 | 533,45 | 611,12 | 10,72% | 2.342.767,00 |
| 08.04.2025 | 585,19 | 597,68 | 541,32 | 551,94 | -1,58% | 903.553,00 |
| 07.04.2025 | 540,05 | 586,10 | 525,91 | 560,79 | -0,67% | 1.182.817,00 |
| 04.04.2025 | 572,50 | 583,30 | 544,32 | 564,57 | -4,50% | 1.180.823,00 |
| 03.04.2025 | 605,29 | 610,00 | 587,90 | 591,17 | -8,51% | 760.673,00 |
| 02.04.2025 | 617,18 | 647,58 | 616,48 | 646,17 | 2,24% | 512.229,00 |
| 01.04.2025 | 615,33 | 632,85 | 612,86 | 631,99 | 0,84% | 559.770,00 |
| 31.03.2025 | 615,00 | 628,73 | 597,42 | 626,70 | -0,15% | 781.750,00 |
| 28.03.2025 | 641,28 | 642,97 | 620,39 | 627,65 | -2,83% | 401.070,00 |
| 27.03.2025 | 641,09 | 652,19 | 628,79 | 645,92 | 0,67% | 427.692,00 |
| 26.03.2025 | 653,62 | 659,74 | 635,81 | 641,60 | -1,80% | 458.757,00 |
| 25.03.2025 | 653,18 | 657,30 | 646,04 | 653,39 | 0,98% | 693.848,00 |
| 24.03.2025 | 640,86 | 652,00 | 639,82 | 647,08 | 3,01% | 614.890,00 |
| 21.03.2025 | 621,32 | 630,48 | 611,36 | 628,16 | -0,40% | 766.944,00 |
| 20.03.2025 | 619,73 | 636,97 | 616,90 | 630,69 | 0,60% | 555.294,00 |
| 19.03.2025 | 609,01 | 632,06 | 609,01 | 626,94 | 2,94% | 524.541,00 |
| 18.03.2025 | 616,93 | 618,07 | 604,28 | 609,06 | -1,88% | 452.403,00 |
| 17.03.2025 | 616,97 | 627,71 | 615,63 | 620,71 | -0,35% | 568.093,00 |
| 14.03.2025 | 607,10 | 625,63 | 603,60 | 622,92 | 4,84% | 823.623,00 |
| 13.03.2025 | 609,27 | 615,59 | 588,84 | 594,17 | -2,49% | 689.913,00 |
| 12.03.2025 | 610,08 | 617,16 | 597,75 | 609,35 | 1,43% | 657.989,00 |
| 11.03.2025 | 597,53 | 608,99 | 597,53 | 600,76 | 0,17% | 684.071,00 |
| 10.03.2025 | 615,76 | 620,52 | 594,02 | 599,75 | -4,61% | 929.754,00 |
| 07.03.2025 | 623,60 | 630,88 | 612,11 | 628,76 | 0,46% | 1.000.667,00 |
| 06.03.2025 | 623,20 | 635,35 | 613,44 | 625,88 | -1,26% | 1.126.232,00 |
| 05.03.2025 | 603,38 | 636,20 | 600,14 | 633,89 | 6,02% | 1.201.111,00 |
| 04.03.2025 | 595,10 | 611,92 | 585,27 | 597,91 | -3,18% | 1.089.629,00 |
| 03.03.2025 | 647,00 | 650,57 | 616,25 | 617,52 | -3,86% | 697.054,00 |
| 28.02.2025 | 635,50 | 643,72 | 627,76 | 642,32 | 1,45% | 694.835,00 |
| 27.02.2025 | 643,74 | 655,91 | 632,73 | 633,17 | -1,52% | 479.726,00 |
| 26.02.2025 | 648,00 | 654,70 | 639,49 | 642,97 | 0,68% | 609.195,00 |
| 25.02.2025 | 630,23 | 644,41 | 618,63 | 638,62 | 1,05% | 1.130.160,00 |
| 24.02.2025 | 660,45 | 661,18 | 628,82 | 632,00 | -3,85% | 1.286.641,00 |
| 21.02.2025 | 696,20 | 697,65 | 650,30 | 657,29 | -5,39% | 1.067.560,00 |
| 20.02.2025 | 708,25 | 710,29 | 691,12 | 694,77 | -2,05% | 508.417,00 |
| 19.02.2025 | 710,92 | 714,29 | 699,80 | 709,31 | -1,53% | 637.413,00 |
| 18.02.2025 | 728,48 | 728,99 | 709,34 | 720,35 | -3,37% | 899.917,00 |
| 17.02.2025 | 744,33 | 745,45 | 744,04 | 745,45 | 0,57% | - |
| 14.02.2025 | 731,63 | 744,16 | 731,63 | 741,26 | 1,63% | 415.974,00 |
| 13.02.2025 | 737,83 | 749,24 | 726,20 | 729,37 | -0,70% | 495.396,00 |
| 12.02.2025 | 742,92 | 742,92 | 720,34 | 734,49 | -2,46% | 479.640,00 |
| 11.02.2025 | 747,22 | 756,76 | 744,00 | 752,99 | 0,76% | 306.524,00 |
| 10.02.2025 | 753,67 | 753,67 | 743,35 | 747,30 | 0,89% | 346.043,00 |
| 07.02.2025 | 750,85 | 755,29 | 739,47 | 740,70 | -1,17% | 330.319,00 |
| 06.02.2025 | 745,00 | 758,73 | 741,01 | 749,44 | 1,53% | 395.874,00 |
| 05.02.2025 | 756,99 | 758,00 | 733,56 | 738,18 | -2,03% | 1.033.335,00 |
| 04.02.2025 | 753,75 | 760,36 | 744,22 | 753,49 | 2,07% | 541.579,00 |
| 03.02.2025 | 740,17 | 753,28 | 735,80 | 738,21 | -2,62% | 654.982,00 |
| 31.01.2025 | 781,61 | 781,61 | 749,21 | 758,06 | -2,07% | 951.596,00 |
| 30.01.2025 | 765,38 | 782,95 | 747,11 | 774,08 | 2,07% | 1.100.893,00 |
| 29.01.2025 | 758,68 | 770,86 | 755,15 | 758,39 | -1,12% | 565.013,00 |
| 28.01.2025 | 770,05 | 773,87 | 761,65 | 766,95 | -0,38% | 441.802,00 |
| 27.01.2025 | 775,29 | 777,28 | 763,12 | 769,91 | -2,49% | 811.339,00 |
| 24.01.2025 | 785,80 | 790,74 | 783,19 | 789,56 | 0,13% | 339.339,00 |
| 23.01.2025 | 785,00 | 795,30 | 779,82 | 788,57 | 0,77% | 574.228,00 |
| 22.01.2025 | 790,05 | 790,05 | 778,00 | 782,53 | -0,82% | 591.131,00 |
| 21.01.2025 | 780,86 | 790,00 | 779,21 | 789,00 | 2,33% | 851.225,00 |
| 17.01.2025 | 763,79 | 779,42 | 762,51 | 771,00 | 1,79% | 897.163,00 |
| 16.01.2025 | 740,54 | 758,88 | 738,00 | 757,42 | 2,15% | 796.568,00 |
| 15.01.2025 | 748,72 | 754,88 | 734,51 | 741,49 | 1,59% | 934.418,00 |