512,200€
-1,50%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 518,20 | 521,20 | 498,55 | 518,50 | -0,29% | - |
| 10.04.2025 | 559,00 | 559,00 | 520,00 | 520,00 | -5,32% | 7,00 |
| 09.04.2025 | 488,20 | 549,20 | 488,20 | 549,20 | 4,33% | 10,00 |
| 08.04.2025 | 513,20 | 526,80 | 513,20 | 526,40 | 4,53% | 25,00 |
| 07.04.2025 | 482,50 | 503,60 | 481,20 | 503,60 | -2,10% | 6,00 |
| 04.04.2025 | 529,00 | 529,00 | 514,40 | 514,40 | -9,69% | 11,00 |
| 03.04.2025 | 569,60 | 569,60 | 569,60 | 569,60 | -1,89% | - |
| 02.04.2025 | 580,60 | 580,60 | 580,60 | 580,60 | -0,17% | - |
| 01.04.2025 | 574,40 | 581,60 | 574,40 | 581,60 | 2,32% | 50,00 |
| 31.03.2025 | 572,80 | 572,80 | 568,40 | 568,40 | -4,79% | 2,00 |
| 28.03.2025 | 596,20 | 599,00 | 596,20 | 597,00 | 0,27% | 19,00 |
| 27.03.2025 | 595,40 | 595,40 | 595,40 | 595,40 | -1,88% | - |
| 26.03.2025 | 604,20 | 606,80 | 604,20 | 606,80 | 1,54% | 7,00 |
| 25.03.2025 | 597,60 | 597,60 | 597,60 | 597,60 | 0,20% | - |
| 24.03.2025 | 584,40 | 596,40 | 584,40 | 596,40 | 2,76% | 30,00 |
| 21.03.2025 | 580,40 | 580,40 | 580,40 | 580,40 | 0,59% | - |
| 20.03.2025 | 577,00 | 577,00 | 577,00 | 577,00 | 3,78% | - |
| 19.03.2025 | 556,00 | 556,00 | 556,00 | 556,00 | -2,15% | - |
| 18.03.2025 | 565,60 | 568,20 | 565,60 | 568,20 | -0,73% | 2,00 |
| 17.03.2025 | 567,80 | 573,80 | 567,80 | 572,40 | 0,60% | 6,00 |
| 14.03.2025 | 549,00 | 569,00 | 549,00 | 569,00 | 2,26% | 2,00 |
| 13.03.2025 | 557,20 | 557,20 | 556,00 | 556,40 | 1,09% | 108,00 |
| 12.03.2025 | 550,40 | 550,40 | 550,40 | 550,40 | -0,07% | - |
| 11.03.2025 | 550,80 | 550,80 | 550,80 | 550,80 | -4,18% | - |
| 10.03.2025 | 574,80 | 574,80 | 574,80 | 574,80 | 0,21% | - |
| 07.03.2025 | 576,00 | 576,00 | 573,60 | 573,60 | -1,51% | 1,00 |
| 06.03.2025 | 582,40 | 582,40 | 582,40 | 582,40 | 3,34% | - |
| 05.03.2025 | 563,20 | 563,60 | 560,20 | 563,60 | -1,30% | 26,00 |
| 04.03.2025 | 587,80 | 587,80 | 571,00 | 571,00 | -7,15% | 10,00 |
| 03.03.2025 | 615,00 | 615,00 | 615,00 | 615,00 | 0,36% | - |
| 28.02.2025 | 606,40 | 612,80 | 606,40 | 612,80 | -0,71% | 5,00 |
| 27.02.2025 | 612,00 | 617,20 | 610,00 | 617,20 | -0,16% | 61,00 |
| 26.02.2025 | 606,20 | 618,20 | 606,00 | 618,20 | 2,79% | 15,00 |
| 25.02.2025 | 601,40 | 601,40 | 601,40 | 601,40 | -0,60% | - |
| 24.02.2025 | 622,80 | 633,00 | 605,00 | 605,00 | -4,09% | 81,00 |
| 21.02.2025 | 660,40 | 660,40 | 630,80 | 630,80 | -4,94% | 64,00 |
| 20.02.2025 | 675,20 | 675,20 | 663,60 | 663,60 | -3,15% | 3,00 |
| 19.02.2025 | 685,20 | 685,20 | 685,20 | 685,20 | -1,01% | - |
| 18.02.2025 | 709,40 | 709,40 | 692,20 | 692,20 | -1,79% | 1,00 |
| 17.02.2025 | 704,80 | 704,80 | 704,80 | 704,80 | 2,06% | - |
| 14.02.2025 | 695,40 | 695,40 | 690,60 | 690,60 | -3,55% | 43,00 |
| 13.02.2025 | 700,40 | 716,00 | 700,40 | 716,00 | -4,15% | 161,00 |
| 12.02.2025 | 720,00 | 747,00 | 720,00 | 747,00 | 4,07% | 110,00 |
| 11.02.2025 | 720,00 | 720,00 | 717,80 | 717,80 | 0,48% | 48,00 |
| 10.02.2025 | 714,40 | 714,40 | 714,40 | 714,40 | -1,84% | - |
| 07.02.2025 | 717,80 | 727,80 | 717,80 | 727,80 | 2,68% | 2,00 |
| 06.02.2025 | 707,00 | 708,80 | 707,00 | 708,80 | -2,10% | 2,00 |
| 05.02.2025 | 716,40 | 726,00 | 716,40 | 724,00 | 1,91% | 13,00 |
| 04.02.2025 | 711,20 | 711,20 | 710,40 | 710,40 | -1,69% | 2,00 |
| 03.02.2025 | 722,60 | 722,60 | 722,60 | 722,60 | -4,01% | - |
| 31.01.2025 | 742,80 | 752,80 | 742,80 | 752,80 | 3,69% | 3,00 |
| 30.01.2025 | 726,00 | 726,00 | 726,00 | 726,00 | -0,82% | - |
| 29.01.2025 | 732,00 | 732,00 | 732,00 | 732,00 | -0,03% | - |
| 28.01.2025 | 732,20 | 732,20 | 732,20 | 732,20 | -1,27% | - |
| 27.01.2025 | 739,60 | 741,60 | 739,60 | 741,60 | -1,30% | 12,00 |
| 24.01.2025 | 751,40 | 751,40 | 751,40 | 751,40 | 0,64% | - |
| 23.01.2025 | 746,60 | 746,60 | 746,60 | 746,60 | -2,10% | - |
| 22.01.2025 | 755,60 | 762,60 | 755,60 | 762,60 | 0,95% | 4,00 |
| 21.01.2025 | 739,80 | 757,60 | 739,80 | 755,40 | 0,56% | 5,00 |
| 20.01.2025 | 743,60 | 751,20 | 743,60 | 751,20 | 2,43% | 116,00 |
| 17.01.2025 | 733,40 | 733,40 | 733,40 | 733,40 | 1,05% | - |
| 16.01.2025 | 720,40 | 725,80 | 720,40 | 725,80 | 2,89% | 20,00 |
| 15.01.2025 | 705,40 | 705,40 | 705,40 | 705,40 | 0,83% | - |
| 14.01.2025 | 671,40 | 710,20 | 671,40 | 699,60 | 6,84% | 71,00 |
| 13.01.2025 | 650,20 | 654,80 | 650,20 | 654,80 | 1,71% | 7,00 |
| 10.01.2025 | 645,00 | 645,00 | 643,80 | 643,80 | -0,37% | 24,00 |
| 09.01.2025 | 645,40 | 646,20 | 645,40 | 646,20 | -2,12% | 4,00 |
| 08.01.2025 | 660,20 | 660,20 | 660,20 | 660,20 | -0,36% | - |
| 07.01.2025 | 654,80 | 662,60 | 654,80 | 662,60 | -1,19% | 32,00 |
| 06.01.2025 | 670,60 | 670,60 | 670,60 | 670,60 | 0,06% | - |
| 03.01.2025 | 670,20 | 670,20 | 670,20 | 670,20 | -0,27% | - |
| 02.01.2025 | 677,00 | 677,00 | 672,00 | 672,00 | -1,26% | 900,00 |
| 30.12.2024 | 680,60 | 680,60 | 680,60 | 680,60 | -0,09% | 1,00 |
| 27.12.2024 | 690,60 | 699,80 | 681,20 | 681,20 | -3,13% | 71,00 |
| 23.12.2024 | 690,20 | 703,20 | 690,20 | 703,20 | 2,18% | 4,00 |
| 20.12.2024 | 679,40 | 688,20 | 679,40 | 688,20 | -0,81% | 5,00 |
| 19.12.2024 | 693,80 | 693,80 | 693,80 | 693,80 | -3,42% | - |
| 18.12.2024 | 718,40 | 718,40 | 718,40 | 718,40 | -0,55% | - |
| 17.12.2024 | 722,40 | 722,40 | 722,40 | 722,40 | -2,25% | - |
| 16.12.2024 | 736,80 | 745,80 | 736,80 | 739,00 | -0,30% | 42,00 |
| 13.12.2024 | 747,40 | 747,40 | 741,20 | 741,20 | -1,83% | 10,00 |
| 12.12.2024 | 755,20 | 755,20 | 755,00 | 755,00 | -1,20% | 10,00 |
| 11.12.2024 | 751,60 | 764,40 | 751,60 | 764,20 | -1,77% | 37,00 |
| 10.12.2024 | 786,60 | 786,60 | 778,00 | 778,00 | -1,22% | 45,00 |
| 09.12.2024 | 809,00 | 809,00 | 787,60 | 787,60 | -3,17% | 5,00 |
| 06.12.2024 | 803,00 | 813,40 | 803,00 | 813,40 | -0,29% | 3,00 |
| 05.12.2024 | 819,60 | 819,60 | 815,80 | 815,80 | -2,35% | 2,00 |
| 04.12.2024 | 823,60 | 835,40 | 823,60 | 835,40 | 3,29% | 5,00 |
| 03.12.2024 | 811,40 | 811,40 | 808,80 | 808,80 | -0,93% | 26,00 |
| 02.12.2024 | 819,20 | 824,00 | 816,40 | 816,40 | 1,11% | 8,00 |
| 29.11.2024 | 807,40 | 807,40 | 807,40 | 807,40 | -1,42% | - |
| 28.11.2024 | 808,40 | 819,00 | 808,40 | 819,00 | -1,68% | 2,00 |
| 27.11.2024 | 828,40 | 833,00 | 828,40 | 833,00 | 1,83% | 3,00 |
| 26.11.2024 | 820,40 | 820,40 | 818,00 | 818,00 | 0,20% | 2,00 |
| 25.11.2024 | 810,60 | 816,40 | 810,60 | 816,40 | 2,23% | 30,00 |
| 22.11.2024 | 798,60 | 798,60 | 798,60 | 798,60 | 0,24% | - |
| 21.11.2024 | 778,40 | 802,60 | 774,20 | 796,70 | 3,09% | 7,00 |
| 20.11.2024 | 772,80 | 772,80 | 772,80 | 772,80 | -1,18% | - |
| 19.11.2024 | 782,00 | 782,00 | 782,00 | 782,00 | -1,04% | - |
| 18.11.2024 | 790,20 | 790,20 | 790,20 | 790,20 | -1,57% | - |