773,234$
1,96%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 765,38 | 782,95 | 747,11 | 774,08 | 2,07% | 1.031.042,00 |
| 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 |
| 14.01.2025 | 723,70 | 730,92 | 710,59 | 729,86 | 5,91% | 942.319,00 |
| 13.01.2025 | 667,00 | 689,15 | 666,17 | 689,15 | 2,71% | 754.984,00 |
| 10.01.2025 | 656,95 | 678,61 | 654,04 | 670,94 | 0,14% | 697.880,00 |
| 08.01.2025 | 681,00 | 681,67 | 668,27 | 670,00 | -2,25% | 697.636,00 |
| 07.01.2025 | 684,50 | 689,84 | 677,33 | 685,41 | 0,21% | 666.966,00 |
| 06.01.2025 | 701,90 | 705,00 | 683,01 | 684,00 | -1,63% | 731.420,00 |
| 03.01.2025 | 693,90 | 696,56 | 687,00 | 695,31 | 0,79% | 528.696,00 |
| 02.01.2025 | 712,26 | 713,22 | 686,68 | 689,83 | -2,07% | 729.161,00 |
| 31.12.2024 | 706,79 | 711,25 | 700,86 | 704,44 | -0,22% | 363.437,00 |
| 30.12.2024 | 710,62 | 711,00 | 696,17 | 705,99 | -1,47% | 490.397,00 |
| 27.12.2024 | 718,57 | 726,32 | 709,58 | 716,54 | -1,32% | 280.452,00 |
| 26.12.2024 | 722,93 | 729,04 | 719,16 | 726,11 | -0,18% | 223.130,00 |
| 24.12.2024 | 720,54 | 727,42 | 717,76 | 727,42 | 1,09% | 137.734,00 |
| 23.12.2024 | 722,50 | 725,72 | 712,41 | 719,60 | -0,42% | 375.357,00 |
| 20.12.2024 | 704,49 | 732,37 | 700,48 | 722,64 | 1,65% | 1.214.109,00 |
| 19.12.2024 | 735,58 | 739,98 | 709,92 | 710,94 | -1,82% | 731.117,00 |
| 18.12.2024 | 760,22 | 763,07 | 722,97 | 724,15 | -4,51% | 584.761,00 |
| 17.12.2024 | 759,12 | 762,28 | 751,67 | 758,39 | -0,85% | 480.521,00 |
| 16.12.2024 | 779,78 | 788,42 | 764,45 | 764,90 | -1,79% | 711.033,00 |
| 13.12.2024 | 786,55 | 788,06 | 774,28 | 778,82 | -0,99% | 384.315,00 |
| 12.12.2024 | 798,80 | 801,13 | 783,60 | 786,59 | -1,30% | 412.257,00 |
| 11.12.2024 | 807,61 | 815,00 | 793,85 | 796,97 | 0,12% | 556.502,00 |
| 10.12.2024 | 796,08 | 808,62 | 782,56 | 796,02 | -4,77% | 966.816,00 |
| 09.12.2024 | 861,30 | 861,68 | 828,61 | 835,89 | -2,68% | 462.485,00 |
| 06.12.2024 | 864,96 | 869,33 | 851,54 | 858,92 | 0,46% | 777.507,00 |
| 05.12.2024 | 866,21 | 866,44 | 853,40 | 854,99 | -1,53% | 346.852,00 |
| 04.12.2024 | 867,01 | 871,94 | 858,86 | 868,24 | -0,09% | 454.994,00 |
| 03.12.2024 | 862,35 | 869,36 | 851,14 | 869,02 | 1,40% | 479.654,00 |
| 02.12.2024 | 863,52 | 867,16 | 853,96 | 857,05 | -1,03% | 354.028,00 |
| 29.11.2024 | 869,37 | 875,15 | 862,00 | 866,00 | 1,05% | 201.375,00 |
| 27.11.2024 | 878,42 | 881,17 | 856,19 | 856,98 | -1,85% | 341.033,00 |
| 26.11.2024 | 860,22 | 873,99 | 852,50 | 873,17 | 1,02% | 368.677,00 |
| 25.11.2024 | 861,09 | 873,42 | 855,14 | 864,39 | 1,77% | 869.102,00 |
| 22.11.2024 | 849,03 | 852,13 | 840,31 | 849,32 | 1,02% | 465.633,00 |
| 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 |