909,536$
-1,29%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 925,61 | 928,79 | 908,88 | 908,88 | -1,36% | 372.346,00 |
| 14.08.2025 | 921,00 | 929,71 | 906,99 | 921,45 | -1,16% | 637.746,00 |
| 13.08.2025 | 916,00 | 933,32 | 912,16 | 932,23 | 1,67% | 437.393,00 |
| 12.08.2025 | 875,13 | 918,72 | 874,03 | 916,95 | 5,43% | 695.920,00 |
| 11.08.2025 | 859,41 | 870,38 | 852,80 | 869,70 | 1,25% | 436.992,00 |
| 08.08.2025 | 859,19 | 862,62 | 853,12 | 858,97 | 0,51% | 273.089,00 |
| 07.08.2025 | 863,83 | 872,39 | 848,75 | 854,61 | -0,77% | 431.812,00 |
| 06.08.2025 | 868,45 | 869,48 | 854,00 | 861,26 | -0,67% | 436.014,00 |
| 05.08.2025 | 871,17 | 879,59 | 853,80 | 867,08 | -0,17% | 371.541,00 |
| 04.08.2025 | 865,00 | 870,96 | 853,55 | 868,57 | 1,04% | 456.963,00 |
| 01.08.2025 | 860,88 | 862,72 | 842,17 | 859,62 | -2,64% | 655.439,00 |
| 31.07.2025 | 875,78 | 886,62 | 872,35 | 882,94 | 0,29% | 450.892,00 |
| 30.07.2025 | 881,53 | 889,84 | 873,80 | 880,42 | -0,21% | 533.352,00 |
| 29.07.2025 | 899,33 | 903,44 | 879,20 | 882,24 | -1,91% | 751.822,00 |
| 28.07.2025 | 889,88 | 903,60 | 885,89 | 899,46 | 1,06% | 806.601,00 |
| 25.07.2025 | 873,35 | 890,00 | 862,96 | 890,00 | 1,69% | 872.828,00 |
| 24.07.2025 | 817,23 | 875,51 | 816,13 | 875,25 | 8,96% | 1.594.541,00 |
| 23.07.2025 | 802,34 | 808,25 | 796,30 | 803,25 | 1,54% | 726.351,00 |
| 22.07.2025 | 780,00 | 795,54 | 777,45 | 791,04 | 1,67% | 839.118,00 |
| 21.07.2025 | 815,90 | 815,90 | 777,98 | 778,02 | -3,72% | 721.611,00 |
| 18.07.2025 | 820,24 | 821,91 | 804,59 | 808,05 | -1,07% | 390.232,00 |
| 17.07.2025 | 798,96 | 818,72 | 798,96 | 816,81 | 2,30% | 805.045,00 |
| 16.07.2025 | 800,00 | 803,46 | 778,30 | 798,47 | 0,04% | 549.070,00 |
| 15.07.2025 | 809,64 | 815,00 | 798,17 | 798,17 | -1,30% | 776.660,00 |
| 14.07.2025 | 809,77 | 815,28 | 802,44 | 808,67 | -0,69% | 556.257,00 |
| 11.07.2025 | 811,65 | 817,41 | 808,16 | 814,28 | -0,67% | 603.988,00 |
| 10.07.2025 | 807,83 | 826,46 | 806,50 | 819,74 | 1,96% | 581.578,00 |
| 09.07.2025 | 796,37 | 806,45 | 791,86 | 803,99 | 1,58% | 378.856,00 |
| 08.07.2025 | 784,81 | 803,51 | 783,33 | 791,48 | 0,96% | 598.390,00 |
| 07.07.2025 | 788,99 | 793,76 | 777,23 | 783,94 | -1,08% | 602.668,00 |
| 03.07.2025 | 788,00 | 794,53 | 786,70 | 792,50 | 0,60% | 342.929,00 |
| 02.07.2025 | 776,33 | 788,00 | 773,03 | 787,79 | 1,76% | 661.446,00 |
| 01.07.2025 | 753,36 | 781,98 | 745,04 | 774,14 | 2,75% | 628.542,00 |
| 30.06.2025 | 756,32 | 757,00 | 750,30 | 753,40 | 0,10% | 406.365,00 |
| 27.06.2025 | 749,70 | 758,33 | 745,01 | 752,62 | 1,42% | 924.469,00 |
| 26.06.2025 | 740,00 | 744,27 | 728,06 | 742,07 | 0,80% | 518.327,00 |
| 25.06.2025 | 743,66 | 748,07 | 735,88 | 736,18 | -0,62% | 504.038,00 |
| 24.06.2025 | 722,08 | 743,76 | 718,90 | 740,77 | 3,38% | 680.014,00 |
| 23.06.2025 | 704,09 | 716,73 | 693,78 | 716,57 | 1,58% | 334.287,00 |
| 20.06.2025 | 704,29 | 712,03 | 701,59 | 705,40 | 0,96% | 714.664,00 |
| 18.06.2025 | 695,41 | 708,93 | 692,70 | 698,67 | 0,53% | 373.042,00 |
| 17.06.2025 | 687,52 | 712,75 | 685,04 | 694,99 | 0,96% | 627.198,00 |
| 16.06.2025 | 702,70 | 707,03 | 682,08 | 688,38 | -0,93% | 625.511,00 |
| 13.06.2025 | 700,00 | 705,85 | 691,72 | 694,84 | -3,08% | 468.484,00 |
| 12.06.2025 | 713,84 | 717,64 | 704,51 | 716,92 | -0,42% | 376.601,00 |
| 11.06.2025 | 715,00 | 723,26 | 713,63 | 719,95 | 0,59% | 529.197,00 |
| 10.06.2025 | 710,94 | 716,06 | 702,40 | 715,74 | 1,21% | 441.589,00 |
| 09.06.2025 | 711,21 | 713,76 | 706,57 | 707,21 | 0,08% | 262.721,00 |
| 06.06.2025 | 709,69 | 712,36 | 703,50 | 706,65 | 1,07% | 302.172,00 |
| 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 |