628,200€
-5,33%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 797,00 | 802,80 | 797,00 | 802,80 | 0,35% | 10,00 |
| 14.11.2024 | 808,20 | 808,20 | 800,00 | 800,00 | -1,11% | 5,00 |
| 13.11.2024 | 809,00 | 809,00 | 809,00 | 809,00 | -0,83% | - |
| 12.11.2024 | 815,80 | 815,80 | 815,80 | 815,80 | -2,79% | - |
| 11.11.2024 | 814,20 | 839,20 | 814,20 | 839,20 | 2,12% | 44,00 |
| 08.11.2024 | 795,40 | 821,80 | 795,40 | 821,80 | 0,74% | 14,00 |
| 07.11.2024 | 815,80 | 815,80 | 815,80 | 815,80 | -1,33% | - |
| 06.11.2024 | 746,00 | 826,80 | 746,00 | 826,80 | 15,19% | 9,00 |
| 05.11.2024 | 719,00 | 719,00 | 717,80 | 717,80 | -0,83% | 3,00 |
| 04.11.2024 | 723,80 | 723,80 | 723,80 | 723,80 | -2,98% | - |
| 01.11.2024 | 746,00 | 746,00 | 746,00 | 746,00 | 0,38% | - |
| 31.10.2024 | 743,20 | 743,20 | 743,20 | 743,20 | 0,11% | - |
| 30.10.2024 | 747,40 | 747,40 | 742,40 | 742,40 | -2,32% | 16,00 |
| 29.10.2024 | 760,00 | 760,00 | 760,00 | 760,00 | 1,12% | - |
| 28.10.2024 | 751,60 | 751,60 | 751,60 | 751,60 | -0,74% | - |
| 25.10.2024 | 757,20 | 757,20 | 757,20 | 757,20 | 0,75% | - |
| 24.10.2024 | 765,20 | 765,20 | 743,20 | 751,60 | -3,32% | 8,00 |
| 23.10.2024 | 777,40 | 777,40 | 777,40 | 777,40 | 1,83% | - |
| 22.10.2024 | 763,40 | 763,40 | 763,40 | 763,40 | -0,65% | - |
| 21.10.2024 | 768,40 | 768,40 | 768,40 | 768,40 | -0,23% | - |
| 18.10.2024 | 770,20 | 770,20 | 770,20 | 770,20 | -0,75% | - |
| 17.10.2024 | 774,00 | 783,40 | 774,00 | 776,00 | 0,13% | 22,00 |
| 16.10.2024 | 760,40 | 775,00 | 760,40 | 775,00 | 0,39% | 2,00 |
| 15.10.2024 | 765,40 | 773,60 | 765,40 | 772,00 | 1,18% | 30,00 |
| 14.10.2024 | 744,60 | 763,00 | 744,60 | 763,00 | 4,61% | 7,00 |
| 11.10.2024 | 729,40 | 729,40 | 729,40 | 729,40 | -2,80% | - |
| 10.10.2024 | 738,60 | 750,40 | 738,60 | 750,40 | 3,73% | 4,00 |
| 09.10.2024 | 723,40 | 723,40 | 723,40 | 723,40 | -0,17% | - |
| 08.10.2024 | 725,80 | 725,80 | 724,60 | 724,60 | 1,34% | 1,00 |
| 07.10.2024 | 715,00 | 715,00 | 715,00 | 715,00 | 0,45% | - |
| 04.10.2024 | 711,80 | 711,80 | 711,80 | 711,80 | -0,61% | - |
| 03.10.2024 | 716,20 | 716,20 | 716,20 | 716,20 | -0,91% | - |
| 02.10.2024 | 722,80 | 722,80 | 722,80 | 722,80 | 0,14% | - |
| 01.10.2024 | 721,80 | 721,80 | 721,80 | 721,80 | -1,55% | - |
| 30.09.2024 | 733,20 | 733,20 | 733,20 | 733,20 | 2,52% | 27,00 |