933,460$
0,14%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 927,31 | 943,73 | 916,92 | 932,18 | -0,44% | 303.743,00 |
| 20.05.2026 | 936,57 | 945,46 | 921,40 | 936,27 | 0,93% | 618.286,00 |
| 19.05.2026 | 942,07 | 942,07 | 911,15 | 927,62 | -1,79% | 541.178,00 |
| 18.05.2026 | 955,43 | 967,59 | 939,82 | 944,57 | -1,73% | 572.543,00 |
| 15.05.2026 | 967,70 | 969,01 | 949,75 | 961,15 | -1,21% | 524.549,00 |
| 14.05.2026 | 943,27 | 976,19 | 943,27 | 972,96 | 4,03% | 384.877,00 |
| 13.05.2026 | 949,43 | 953,96 | 930,77 | 935,26 | -2,14% | 649.988,00 |
| 12.05.2026 | 947,83 | 967,36 | 931,50 | 955,76 | 1,88% | 732.433,00 |
| 11.05.2026 | 938,40 | 944,18 | 931,45 | 938,15 | 0,12% | 493.303,00 |
| 08.05.2026 | 946,29 | 948,50 | 931,51 | 937,00 | -0,75% | 377.279,00 |
| 07.05.2026 | 966,39 | 973,72 | 934,31 | 944,12 | -2,11% | 478.513,00 |
| 06.05.2026 | 945,00 | 965,75 | 940,83 | 964,50 | 3,27% | 684.399,00 |
| 05.05.2026 | 930,31 | 945,53 | 929,14 | 933,95 | 0,94% | 564.369,00 |
| 04.05.2026 | 951,92 | 952,15 | 921,02 | 925,21 | -2,53% | 453.667,00 |
| 01.05.2026 | 974,24 | 974,24 | 943,87 | 949,23 | -1,11% | 505.748,00 |
| 30.04.2026 | 961,19 | 965,33 | 945,66 | 959,84 | 0,81% | 816.504,00 |
| 29.04.2026 | 968,43 | 977,66 | 942,83 | 952,13 | -1,10% | 438.573,00 |
| 28.04.2026 | 958,50 | 974,00 | 955,64 | 962,72 | 0,30% | 540.666,00 |
| 27.04.2026 | 974,40 | 980,00 | 954,10 | 959,85 | -1,49% | 529.014,00 |
| 24.04.2026 | 998,86 | 1.001,12 | 964,03 | 974,41 | -1,25% | 1.043.777,00 |
| 23.04.2026 | 943,01 | 993,96 | 935,00 | 986,78 | 22,92% | 1.635.318,00 |
| 22.04.2026 | 816,29 | 820,49 | 801,26 | 802,79 | -0,43% | 585.211,00 |
| 21.04.2026 | 815,91 | 834,98 | 806,01 | 806,22 | -0,74% | 428.629,00 |
| 20.04.2026 | 796,49 | 819,53 | 796,49 | 812,27 | 2,02% | 407.032,00 |
| 17.04.2026 | 790,88 | 808,56 | 774,81 | 796,15 | 2,40% | 601.476,00 |
| 16.04.2026 | 771,15 | 793,80 | 768,01 | 777,49 | 1,59% | 486.236,00 |
| 15.04.2026 | 771,07 | 777,90 | 756,69 | 765,29 | -0,74% | 525.713,00 |
| 14.04.2026 | 777,87 | 782,62 | 767,67 | 771,01 | -1,09% | 449.465,00 |
| 13.04.2026 | 767,27 | 779,53 | 760,48 | 779,53 | 0,98% | 423.440,00 |
| 10.04.2026 | 768,32 | 776,31 | 760,49 | 771,93 | 0,60% | 357.712,00 |
| 09.04.2026 | 758,76 | 768,00 | 749,52 | 767,36 | 0,88% | 460.254,00 |
| 08.04.2026 | 767,97 | 773,44 | 747,22 | 760,69 | 3,81% | 677.980,00 |
| 07.04.2026 | 735,54 | 737,31 | 723,93 | 732,74 | -0,51% | 336.089,00 |
| 06.04.2026 | 730,86 | 737,39 | 727,66 | 736,50 | 0,60% | 269.914,00 |
| 02.04.2026 | 719,41 | 740,40 | 709,45 | 732,09 | 0,08% | 493.142,00 |
| 01.04.2026 | 734,07 | 739,12 | 724,31 | 731,54 | 0,41% | 583.895,00 |
| 31.03.2026 | 725,36 | 739,78 | 711,48 | 728,56 | 2,06% | 779.411,00 |
| 30.03.2026 | 737,57 | 742,62 | 712,44 | 713,86 | -2,78% | 513.640,00 |
| 27.03.2026 | 726,57 | 747,63 | 725,01 | 734,30 | -1,07% | 590.171,00 |
| 26.03.2026 | 740,00 | 752,34 | 736,04 | 742,22 | -0,72% | 422.489,00 |
| 25.03.2026 | 758,40 | 761,60 | 737,31 | 747,59 | 0,10% | 482.115,00 |
| 24.03.2026 | 720,00 | 752,30 | 720,00 | 746,84 | 2,02% | 495.347,00 |
| 23.03.2026 | 729,66 | 747,25 | 727,35 | 732,05 | 3,04% | 570.718,00 |
| 20.03.2026 | 708,09 | 718,85 | 702,02 | 710,47 | -1,32% | 706.316,00 |
| 19.03.2026 | 713,46 | 729,00 | 701,59 | 719,95 | -0,74% | 624.123,00 |
| 18.03.2026 | 748,52 | 750,06 | 724,67 | 725,30 | -2,65% | 431.511,00 |
| 17.03.2026 | 744,47 | 755,00 | 732,54 | 745,02 | 0,25% | 507.398,00 |
| 16.03.2026 | 747,48 | 754,09 | 737,25 | 743,13 | 0,80% | 499.489,00 |
| 13.03.2026 | 738,00 | 745,11 | 727,40 | 737,22 | 0,46% | 810.445,00 |
| 12.03.2026 | 767,72 | 771,83 | 733,60 | 733,82 | -5,99% | 861.563,00 |
| 11.03.2026 | 778,25 | 785,53 | 772,81 | 780,57 | 0,62% | 398.722,00 |
| 10.03.2026 | 815,41 | 820,07 | 768,54 | 775,79 | -5,47% | 1.026.399,00 |
| 09.03.2026 | 798,63 | 826,51 | 784,26 | 820,68 | 1,37% | 1.007.107,00 |
| 06.03.2026 | 820,00 | 820,16 | 802,72 | 809,60 | -3,95% | 720.389,00 |
| 05.03.2026 | 837,53 | 857,75 | 835,50 | 842,93 | -1,05% | 533.429,00 |
| 04.03.2026 | 839,51 | 852,27 | 829,54 | 851,88 | 2,21% | 514.613,00 |
| 03.03.2026 | 797,75 | 842,85 | 792,01 | 833,47 | 1,57% | 747.936,00 |
| 02.03.2026 | 822,80 | 831,97 | 796,55 | 820,58 | -2,31% | 771.988,00 |
| 27.02.2026 | 839,22 | 845,89 | 818,76 | 840,00 | -2,11% | 908.379,00 |
| 26.02.2026 | 863,57 | 863,57 | 839,22 | 858,09 | 0,42% | 437.329,00 |
| 25.02.2026 | 900,75 | 904,50 | 852,26 | 854,46 | -4,73% | 724.540,00 |
| 24.02.2026 | 885,00 | 909,79 | 881,50 | 896,88 | 1,61% | 430.911,00 |
| 23.02.2026 | 900,55 | 904,63 | 877,16 | 882,70 | -2,91% | 543.454,00 |
| 20.02.2026 | 882,95 | 909,92 | 880,34 | 909,11 | 2,26% | 491.477,00 |
| 19.02.2026 | 873,00 | 889,71 | 865,00 | 888,98 | 1,00% | 448.624,00 |
| 18.02.2026 | 863,26 | 881,52 | 854,64 | 880,18 | 1,96% | 414.258,00 |
| 17.02.2026 | 865,22 | 877,05 | 848,37 | 863,28 | -0,72% | 597.506,00 |
| 13.02.2026 | 867,26 | 883,97 | 858,69 | 869,57 | 0,01% | 587.133,00 |
| 12.02.2026 | 878,42 | 903,03 | 868,41 | 869,46 | -0,50% | 630.144,00 |
| 11.02.2026 | 882,38 | 898,24 | 868,35 | 873,83 | -0,31% | 750.603,00 |
| 10.02.2026 | 884,75 | 889,47 | 872,39 | 876,58 | 0,01% | 429.990,00 |
| 09.02.2026 | 896,45 | 908,19 | 874,16 | 876,52 | -2,56% | 663.265,00 |
| 06.02.2026 | 860,10 | 903,57 | 857,27 | 899,55 | 6,11% | 962.738,00 |
| 05.02.2026 | 831,65 | 855,00 | 826,24 | 847,77 | -0,04% | 972.476,00 |
| 04.02.2026 | 792,75 | 850,45 | 789,05 | 848,13 | 6,99% | 1.538.317,00 |
| 03.02.2026 | 785,76 | 798,87 | 775,67 | 792,75 | 1,77% | 954.226,00 |
| 02.02.2026 | 784,31 | 796,77 | 775,62 | 778,98 | -0,39% | 1.123.569,00 |
| 30.01.2026 | 780,12 | 803,30 | 775,00 | 782,06 | -0,63% | 1.038.138,00 |
| 29.01.2026 | 845,06 | 845,06 | 757,30 | 787,04 | -12,86% | 2.809.460,00 |
| 28.01.2026 | 911,78 | 915,48 | 900,02 | 903,19 | -0,47% | 612.475,00 |
| 27.01.2026 | 905,00 | 913,48 | 898,71 | 907,45 | -0,41% | 408.276,00 |
| 26.01.2026 | 922,00 | 922,96 | 909,74 | 911,16 | -0,86% | 445.732,00 |
| 23.01.2026 | 946,68 | 952,60 | 914,68 | 919,03 | -3,87% | 574.203,00 |
| 22.01.2026 | 949,79 | 961,19 | 949,32 | 956,01 | 1,69% | 585.906,00 |
| 21.01.2026 | 920,00 | 949,26 | 914,17 | 940,09 | 3,24% | 572.903,00 |
| 20.01.2026 | 896,76 | 917,44 | 896,76 | 910,55 | -0,28% | 574.417,00 |
| 19.01.2026 | 910,73 | 913,28 | 909,72 | 913,09 | -0,88% | - |
| 16.01.2026 | 925,52 | 933,01 | 920,64 | 921,24 | -0,58% | 407.427,00 |
| 15.01.2026 | 925,81 | 933,32 | 920,00 | 926,57 | 1,01% | 342.539,00 |
| 14.01.2026 | 940,00 | 941,87 | 914,04 | 917,34 | -2,43% | 564.443,00 |
| 13.01.2026 | 950,00 | 955,00 | 927,00 | 940,17 | -0,88% | 610.192,00 |
| 12.01.2026 | 935,00 | 952,90 | 933,86 | 948,49 | 1,03% | 577.174,00 |
| 09.01.2026 | 934,23 | 949,04 | 928,00 | 938,79 | 2,28% | 753.174,00 |
| 08.01.2026 | 880,80 | 925,65 | 877,39 | 917,86 | 4,20% | 821.249,00 |
| 07.01.2026 | 895,30 | 896,22 | 872,12 | 880,88 | -1,26% | 539.441,00 |
| 06.01.2026 | 887,29 | 896,01 | 872,48 | 892,10 | 0,57% | 766.338,00 |
| 05.01.2026 | 862,33 | 906,02 | 858,50 | 887,01 | 4,96% | 1.144.746,00 |
| 02.01.2026 | 815,09 | 847,15 | 810,59 | 845,06 | 4,42% | 536.475,00 |
| 31.12.2025 | 819,90 | 819,90 | 808,77 | 809,32 | -0,97% | 315.593,00 |
| 30.12.2025 | 819,38 | 824,38 | 813,53 | 817,25 | -0,28% | 221.789,00 |