571,902$
-3,26%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 604,17 | 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 |
| 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 |