795,056$
-0,23%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 799,81 | 805,57 | 793,21 | 800,16 | 0,41% | - |
| 05.12.2025 | 810,00 | 813,91 | 794,52 | 796,91 | -1,34% | 697.537,00 |
| 04.12.2025 | 819,60 | 824,21 | 802,61 | 807,74 | -0,73% | 861.725,00 |
| 03.12.2025 | 802,82 | 816,12 | 797,00 | 813,66 | 1,60% | 791.987,00 |
| 02.12.2025 | 811,47 | 812,26 | 798,88 | 800,83 | -0,55% | 512.151,00 |
| 01.12.2025 | 807,65 | 815,67 | 802,30 | 805,24 | -1,22% | 608.297,00 |
| 28.11.2025 | 820,05 | 823,01 | 814,19 | 815,18 | 0,03% | 262.211,00 |
| 26.11.2025 | 814,42 | 819,17 | 806,59 | 814,97 | 0,61% | 787.030,00 |
| 25.11.2025 | 813,90 | 821,64 | 805,78 | 810,00 | -0,12% | 1.100.126,00 |
| 24.11.2025 | 803,63 | 817,85 | 798,10 | 811,00 | 1,37% | 951.949,00 |
| 21.11.2025 | 776,48 | 815,94 | 772,57 | 800,00 | 3,90% | 1.320.578,00 |
| 20.11.2025 | 807,50 | 813,92 | 769,88 | 770,00 | -2,81% | 893.388,00 |
| 19.11.2025 | 799,35 | 809,47 | 791,45 | 792,27 | -1,03% | 619.502,00 |
| 18.11.2025 | 801,43 | 813,10 | 798,90 | 800,50 | -0,76% | 780.995,00 |
| 17.11.2025 | 833,00 | 836,50 | 798,67 | 806,61 | -3,29% | 793.803,00 |
| 14.11.2025 | 842,50 | 845,00 | 829,01 | 834,03 | -1,09% | 396.871,00 |
| 13.11.2025 | 864,86 | 866,00 | 841,86 | 843,26 | -2,03% | 483.412,00 |
| 12.11.2025 | 853,22 | 866,86 | 853,02 | 860,71 | 0,67% | 440.612,00 |
| 11.11.2025 | 852,25 | 863,65 | 847,53 | 855,01 | 0,06% | 310.068,00 |
| 10.11.2025 | 854,48 | 862,98 | 843,83 | 854,53 | 0,74% | 429.907,00 |
| 07.11.2025 | 836,38 | 851,65 | 833,45 | 848,25 | 0,38% | 376.832,00 |
| 06.11.2025 | 845,19 | 851,55 | 833,76 | 845,04 | 0,06% | 758.436,00 |
| 05.11.2025 | 853,04 | 855,78 | 840,64 | 844,51 | -0,97% | 495.000,00 |
| 04.11.2025 | 849,17 | 859,48 | 845,67 | 852,76 | -0,54% | 468.172,00 |
| 03.11.2025 | 866,00 | 868,22 | 855,00 | 857,41 | -1,58% | 567.405,00 |
| 31.10.2025 | 857,82 | 883,47 | 850,00 | 871,18 | 1,43% | 697.612,00 |
| 30.10.2025 | 867,73 | 883,03 | 858,49 | 858,91 | -1,36% | 503.791,00 |
| 29.10.2025 | 882,24 | 896,47 | 867,04 | 870,78 | -0,56% | 656.133,00 |
| 28.10.2025 | 901,40 | 902,11 | 874,98 | 875,67 | -2,74% | 873.105,00 |
| 27.10.2025 | 920,00 | 920,42 | 885,88 | 900,34 | -1,42% | 797.045,00 |
| 24.10.2025 | 924,76 | 933,00 | 912,54 | 913,33 | 0,07% | 770.672,00 |
| 23.10.2025 | 962,20 | 988,58 | 908,32 | 912,70 | -7,95% | 1.264.465,00 |
| 22.10.2025 | 1.003,00 | 1.008,23 | 986,72 | 991,50 | -1,08% | 563.922,00 |
| 21.10.2025 | 995,22 | 1.015,68 | 991,49 | 1.002,29 | 0,20% | 328.857,00 |
| 20.10.2025 | 986,22 | 1.004,28 | 981,20 | 1.000,29 | 2,08% | 289.111,00 |
| 17.10.2025 | 1.001,86 | 1.004,97 | 977,21 | 979,91 | -2,56% | - |
| 16.10.2025 | 1.020,52 | 1.021,47 | 1.002,04 | 1.005,65 | -1,41% | 572.442,00 |
| 15.10.2025 | 1.004,78 | 1.021,36 | 999,13 | 1.020,00 | 1,95% | 447.874,00 |
| 14.10.2025 | 960,87 | 1.007,97 | 955,42 | 1.000,50 | 2,66% | 306.093,00 |
| 13.10.2025 | 960,10 | 979,36 | 960,10 | 974,54 | 2,58% | 286.248,00 |
| 10.10.2025 | 986,04 | 989,00 | 949,91 | 950,03 | -3,10% | 461.498,00 |
| 09.10.2025 | 995,16 | 998,16 | 976,10 | 980,43 | -1,40% | 314.380,00 |
| 08.10.2025 | 991,48 | 1.004,92 | 985,26 | 994,37 | 0,58% | 378.942,00 |
| 07.10.2025 | 988,67 | 1.003,57 | 983,78 | 988,59 | 0,13% | 417.626,00 |
| 06.10.2025 | 979,78 | 989,00 | 969,29 | 987,34 | 0,67% | 308.696,00 |
| 03.10.2025 | 979,50 | 997,50 | 979,50 | 980,80 | 0,26% | 334.680,00 |
| 02.10.2025 | 959,25 | 978,46 | 954,56 | 978,22 | 1,59% | 385.067,00 |
| 01.10.2025 | 967,00 | 970,14 | 959,13 | 962,92 | 0,87% | 395.875,00 |
| 30.09.2025 | 942,33 | 957,35 | 941,09 | 954,66 | 1,14% | 417.930,00 |
| 29.09.2025 | 956,74 | 956,74 | 935,98 | 943,89 | -0,36% | 381.052,00 |
| 26.09.2025 | 931,46 | 950,48 | 931,09 | 947,27 | 1,72% | 378.312,00 |
| 25.09.2025 | 919,25 | 932,41 | 913,59 | 931,25 | -0,48% | 392.193,00 |
| 24.09.2025 | 957,00 | 960,07 | 934,80 | 935,78 | -2,04% | 386.690,00 |
| 23.09.2025 | 956,01 | 972,12 | 950,01 | 955,22 | 1,25% | 592.080,00 |
| 22.09.2025 | 944,10 | 948,09 | 934,82 | 943,42 | 0,20% | 509.338,00 |
| 19.09.2025 | 947,19 | 947,19 | 935,16 | 941,52 | -0,13% | 1.035.015,00 |
| 18.09.2025 | 940,95 | 956,08 | 936,00 | 942,79 | 1,27% | 634.211,00 |
| 17.09.2025 | 961,21 | 967,40 | 925,65 | 931,01 | -2,88% | 760.270,00 |
| 16.09.2025 | 960,66 | 963,84 | 941,00 | 958,65 | 1,13% | 447.425,00 |
| 15.09.2025 | 940,37 | 957,75 | 938,15 | 947,90 | 1,06% | 532.998,00 |
| 12.09.2025 | 954,71 | 957,29 | 936,40 | 938,00 | -2,25% | 534.964,00 |
| 11.09.2025 | 947,38 | 970,57 | 947,38 | 959,59 | 1,56% | 450.149,00 |
| 10.09.2025 | 948,58 | 958,02 | 940,94 | 944,81 | -0,06% | 540.408,00 |
| 09.09.2025 | 965,00 | 965,42 | 934,84 | 945,33 | -2,57% | 424.663,00 |
| 08.09.2025 | 973,41 | 974,45 | 959,06 | 970,23 | -0,51% | 585.158,00 |
| 05.09.2025 | 965,81 | 980,53 | 955,39 | 975,23 | 1,10% | 440.236,00 |
| 04.09.2025 | 948,92 | 966,65 | 947,86 | 964,66 | 2,05% | 405.033,00 |
| 03.09.2025 | 959,00 | 965,00 | 941,79 | 945,26 | -1,41% | 523.614,00 |
| 02.09.2025 | 940,38 | 959,05 | 935,02 | 958,77 | 0,25% | 468.623,00 |
| 29.08.2025 | 961,16 | 961,16 | 947,73 | 956,34 | 0,12% | 508.062,00 |
| 28.08.2025 | 952,97 | 960,00 | 947,21 | 955,24 | 0,62% | 527.749,00 |
| 27.08.2025 | 939,13 | 951,53 | 938,00 | 949,34 | 0,60% | 276.859,00 |
| 26.08.2025 | 936,13 | 946,97 | 931,64 | 943,70 | 0,45% | 799.530,00 |
| 25.08.2025 | 929,95 | 946,00 | 927,48 | 939,49 | 1,03% | 684.712,00 |
| 22.08.2025 | 896,72 | 937,45 | 890,78 | 929,95 | 4,47% | 767.826,00 |
| 21.08.2025 | 901,00 | 901,00 | 888,03 | 890,12 | -1,30% | 365.840,00 |
| 20.08.2025 | 910,00 | 915,50 | 886,67 | 901,87 | -1,50% | 466.705,00 |
| 19.08.2025 | 915,15 | 925,80 | 910,66 | 915,64 | 0,18% | 306.045,00 |
| 18.08.2025 | 911,00 | 916,00 | 906,99 | 914,04 | 0,57% | 309.509,00 |
| 15.08.2025 | 926,77 | 928,79 | 908,88 | 908,88 | -1,36% | 372.732,00 |
| 14.08.2025 | 921,62 | 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 | 875,25 | 918,72 | 874,03 | 916,95 | 5,43% | 695.920,00 |
| 11.08.2025 | 860,14 | 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 | 872,39 | 872,39 | 848,75 | 854,61 | -0,77% | 431.812,00 |
| 06.08.2025 | 869,29 | 869,48 | 854,00 | 861,26 | -0,67% | 436.014,00 |
| 05.08.2025 | 871,20 | 879,59 | 853,80 | 867,08 | -0,17% | 371.541,00 |
| 04.08.2025 | 862,04 | 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 | 872,66 | 886,62 | 872,35 | 882,94 | 0,29% | 450.892,00 |
| 30.07.2025 | 885,00 | 889,84 | 873,80 | 880,42 | -0,21% | 533.352,00 |
| 29.07.2025 | 903,00 | 903,44 | 879,20 | 882,24 | -1,91% | 751.822,00 |
| 28.07.2025 | 890,00 | 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 | 829,22 | 875,51 | 816,13 | 875,25 | 8,96% | 1.594.541,00 |
| 23.07.2025 | 799,52 | 808,25 | 796,30 | 803,25 | 1,54% | 726.351,00 |
| 22.07.2025 | 779,94 | 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 |