812,200€
-0,44%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 800,30 | 815,70 | 795,40 | 812,90 | -0,36% | 9,00 |
| 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 |
| 27.09.2024 | 715,20 | 715,20 | 715,20 | 715,20 | -0,31% | - |
| 26.09.2024 | 717,40 | 717,40 | 717,40 | 717,40 | 1,07% | - |
| 25.09.2024 | 709,80 | 709,80 | 709,80 | 709,80 | -1,42% | - |
| 24.09.2024 | 714,20 | 720,00 | 714,20 | 720,00 | 0,00% | 99,00 |
| 23.09.2024 | 698,80 | 720,00 | 698,80 | 720,00 | 1,93% | 2,00 |
| 20.09.2024 | 706,40 | 706,40 | 706,40 | 706,40 | -1,31% | - |
| 19.09.2024 | 694,40 | 715,80 | 694,40 | 715,80 | 3,35% | 1,00 |
| 18.09.2024 | 689,20 | 692,60 | 689,20 | 692,60 | 4,56% | 16,00 |
| 17.09.2024 | 662,40 | 662,40 | 662,40 | 662,40 | 1,41% | - |
| 16.09.2024 | 653,20 | 653,20 | 653,20 | 653,20 | -0,37% | - |
| 13.09.2024 | 632,00 | 655,60 | 632,00 | 655,60 | 1,39% | 3,00 |
| 12.09.2024 | 638,60 | 646,60 | 638,60 | 646,60 | 2,54% | 4,00 |
| 11.09.2024 | 630,60 | 630,60 | 630,60 | 630,60 | 0,80% | - |
| 10.09.2024 | 625,60 | 625,60 | 625,60 | 625,60 | 2,09% | - |
| 09.09.2024 | 612,80 | 612,80 | 612,80 | 612,80 | -2,33% | - |
| 06.09.2024 | 623,80 | 627,40 | 623,80 | 627,40 | -0,44% | 2,00 |
| 05.09.2024 | 630,20 | 630,20 | 630,20 | 630,20 | 0,22% | - |
| 04.09.2024 | 628,80 | 628,80 | 628,80 | 628,80 | -5,53% | - |
| 03.09.2024 | 665,60 | 665,60 | 665,60 | 665,60 | -0,03% | - |
| 02.09.2024 | 666,60 | 666,60 | 665,80 | 665,80 | 1,74% | - |
| 30.08.2024 | 654,40 | 654,40 | 654,40 | 654,40 | 0,46% | - |
| 29.08.2024 | 651,40 | 651,40 | 651,40 | 651,40 | -0,70% | - |
| 28.08.2024 | 656,00 | 656,00 | 656,00 | 656,00 | -0,85% | - |
| 27.08.2024 | 661,60 | 661,60 | 661,60 | 661,60 | -0,06% | - |
| 26.08.2024 | 662,00 | 662,00 | 662,00 | 662,00 | 3,15% | - |
| 23.08.2024 | 641,80 | 641,80 | 641,80 | 641,80 | -2,05% | - |
| 22.08.2024 | 646,40 | 655,20 | 646,40 | 655,20 | 2,25% | 4,00 |
| 21.08.2024 | 640,80 | 640,80 | 640,80 | 640,80 | -0,80% | - |
| 20.08.2024 | 646,00 | 646,00 | 646,00 | 646,00 | 0,59% | - |
| 19.08.2024 | 642,20 | 642,20 | 642,20 | 642,20 | -2,84% | - |
| 16.08.2024 | 661,00 | 661,00 | 661,00 | 661,00 | 0,21% | - |
| 15.08.2024 | 635,40 | 659,60 | 635,40 | 659,60 | 3,91% | 4,00 |
| 14.08.2024 | 634,80 | 634,80 | 634,80 | 634,80 | 1,31% | - |
| 13.08.2024 | 626,60 | 626,60 | 626,60 | 626,60 | -2,28% | - |
| 12.08.2024 | 633,80 | 641,20 | 633,80 | 641,20 | 2,17% | 20,00 |
| 09.08.2024 | 627,60 | 627,60 | 627,60 | 627,60 | 4,53% | - |
| 08.08.2024 | 600,40 | 600,40 | 600,40 | 600,40 | -5,00% | - |
| 07.08.2024 | 625,20 | 632,00 | 625,20 | 632,00 | 0,16% | 25,00 |
| 06.08.2024 | 613,00 | 631,00 | 613,00 | 631,00 | 2,24% | 3,00 |
| 05.08.2024 | 602,80 | 617,20 | 593,00 | 617,20 | -5,83% | 45,00 |
| 02.08.2024 | 655,40 | 655,40 | 655,40 | 655,40 | -7,46% | - |
| 01.08.2024 | 696,40 | 708,20 | 696,40 | 708,20 | 1,78% | 15,00 |
| 31.07.2024 | 677,20 | 702,00 | 677,20 | 695,80 | 1,67% | 83,00 |
| 30.07.2024 | 684,40 | 684,40 | 684,40 | 684,40 | -0,75% | - |
| 29.07.2024 | 699,60 | 699,60 | 688,80 | 689,60 | -2,24% | 17,00 |
| 26.07.2024 | 692,60 | 705,40 | 692,60 | 705,40 | 6,56% | 1,00 |
| 25.07.2024 | 657,40 | 662,00 | 657,40 | 662,00 | -2,27% | 80,00 |
| 24.07.2024 | 680,00 | 680,00 | 677,40 | 677,40 | -0,35% | 30,00 |
| 23.07.2024 | 680,00 | 680,00 | 679,80 | 679,80 | 0,53% | 36,00 |
| 22.07.2024 | 656,20 | 676,20 | 656,20 | 676,20 | 0,68% | 7,00 |
| 19.07.2024 | 665,40 | 671,60 | 665,40 | 671,60 | 0,48% | 8,00 |
| 18.07.2024 | 658,80 | 668,40 | 658,80 | 668,40 | 0,09% | 2,00 |
| 17.07.2024 | 677,60 | 683,20 | 667,80 | 667,80 | 3,31% | 22,00 |
| 16.07.2024 | 646,40 | 646,40 | 646,40 | 646,40 | 4,02% | - |
| 15.07.2024 | 621,40 | 621,40 | 621,40 | 621,40 | -0,89% | - |
| 12.07.2024 | 610,40 | 627,00 | 610,40 | 627,00 | 5,95% | 34,00 |
| 11.07.2024 | 591,80 | 591,80 | 591,80 | 591,80 | 3,10% | - |
| 10.07.2024 | 580,20 | 580,20 | 574,00 | 574,00 | -2,05% | 125,00 |
| 09.07.2024 | 586,00 | 586,00 | 586,00 | 586,00 | 0,86% | - |
| 08.07.2024 | 581,00 | 581,00 | 581,00 | 581,00 | -4,09% | - |
| 05.07.2024 | 605,80 | 605,80 | 605,80 | 605,80 | 0,07% | - |
| 04.07.2024 | 605,40 | 605,40 | 605,40 | 605,40 | 0,20% | - |
| 03.07.2024 | 597,20 | 604,20 | 597,20 | 604,20 | 1,85% | 53,00 |
| 02.07.2024 | 593,20 | 593,20 | 593,20 | 593,20 | -0,87% | - |
| 01.07.2024 | 598,40 | 598,40 | 598,40 | 598,40 | 3,42% | - |
| 28.06.2024 | 578,60 | 578,60 | 578,60 | 578,60 | -1,06% | - |
| 27.06.2024 | 584,80 | 584,80 | 584,80 | 584,80 | -1,68% | - |
| 26.06.2024 | 594,80 | 594,80 | 594,80 | 594,80 | -0,20% | - |
| 25.06.2024 | 598,20 | 607,20 | 596,00 | 596,00 | -1,00% | 13,00 |
| 24.06.2024 | 594,80 | 602,40 | 594,80 | 602,00 | 1,52% | 12,00 |