674,300€
0,54%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 671,90 | 681,50 | 667,70 | 673,70 | 0,45% | 10,00 |
| 02.01.2025 | 685,20 | 692,20 | 670,10 | 670,70 | -1,37% | - |
| 30.12.2024 | 687,40 | 687,40 | 679,80 | 680,00 | -0,32% | - |
| 27.12.2024 | 691,50 | 697,30 | 681,90 | 682,20 | -1,34% | - |
| 23.12.2024 | 693,20 | 699,50 | 685,60 | 691,50 | 0,01% | - |
| 20.12.2024 | 691,00 | 703,20 | 668,10 | 691,40 | 0,09% | 15,00 |
| 19.12.2024 | 699,70 | 708,90 | 684,90 | 690,80 | -1,20% | 5,00 |
| 18.12.2024 | 723,00 | 728,90 | 697,50 | 699,20 | -3,29% | 39,00 |
| 17.12.2024 | 727,90 | 728,50 | 715,70 | 723,00 | -0,75% | - |
| 16.12.2024 | 741,60 | 749,60 | 727,40 | 728,50 | -1,75% | 1,00 |
| 13.12.2024 | 749,70 | 755,40 | 737,80 | 741,50 | -1,28% | 5,00 |
| 12.12.2024 | 758,80 | 764,80 | 747,90 | 751,10 | -1,53% | 11,00 |
| 11.12.2024 | 756,20 | 774,60 | 753,50 | 762,80 | 0,82% | 24,00 |
| 10.12.2024 | 793,10 | 793,20 | 745,40 | 756,60 | -4,60% | 6,00 |
| 09.12.2024 | 810,80 | 817,30 | 784,80 | 793,10 | -2,59% | - |
| 06.12.2024 | 807,60 | 821,70 | 805,10 | 814,20 | 0,69% | 15,00 |
| 05.12.2024 | 826,50 | 829,00 | 807,10 | 808,60 | -2,14% | 10,00 |
| 04.12.2024 | 826,80 | 841,90 | 816,20 | 826,30 | 0,04% | - |
| 03.12.2024 | 816,30 | 827,20 | 809,30 | 826,00 | 1,11% | - |
| 02.12.2024 | 811,10 | 829,60 | 811,10 | 816,90 | -0,27% | - |
| 29.11.2024 | 814,00 | 828,80 | 807,90 | 819,10 | 0,63% | 2,00 |
| 28.11.2024 | 811,00 | 823,40 | 811,00 | 814,00 | 0,33% | - |
| 27.11.2024 | 832,50 | 836,60 | 810,50 | 811,30 | -2,66% | - |
| 26.11.2024 | 823,70 | 833,80 | 813,90 | 833,50 | 1,12% | - |
| 25.11.2024 | 815,20 | 831,10 | 810,40 | 824,30 | 1,07% | - |
| 22.11.2024 | 797,60 | 819,60 | 797,60 | 815,60 | 1,70% | - |
| 21.11.2024 | 777,50 | 804,70 | 776,50 | 802,00 | 3,30% | - |
| 20.11.2024 | 775,00 | 786,70 | 774,60 | 776,40 | 0,12% | - |
| 19.11.2024 | 785,90 | 789,50 | 773,90 | 775,50 | -1,21% | 1,00 |
| 18.11.2024 | 793,40 | 798,70 | 784,10 | 785,00 | -1,22% | - |
| 15.11.2024 | 806,90 | 810,20 | 791,00 | 794,70 | -1,44% | - |
| 14.11.2024 | 812,80 | 822,90 | 797,30 | 806,30 | -0,67% | - |
| 13.11.2024 | 814,20 | 824,40 | 809,40 | 811,70 | -0,70% | - |
| 12.11.2024 | 820,10 | 830,60 | 809,70 | 817,40 | -0,44% | 4,00 |
| 11.11.2024 | 825,00 | 842,00 | 815,10 | 821,00 | 0,59% | - |
| 08.11.2024 | 798,40 | 823,40 | 794,10 | 816,20 | 2,23% | - |
| 07.11.2024 | 820,50 | 821,50 | 794,30 | 798,40 | -2,53% | - |
| 06.11.2024 | 741,70 | 827,30 | 741,70 | 819,10 | 12,14% | 26,00 |
| 05.11.2024 | 722,60 | 735,10 | 715,90 | 730,40 | 1,29% | 1,00 |
| 04.11.2024 | 732,40 | 736,00 | 716,90 | 721,10 | -1,54% | - |
| 01.11.2024 | 747,40 | 755,60 | 730,30 | 732,40 | -2,01% | - |
| 31.10.2024 | 748,20 | 752,60 | 741,70 | 747,40 | -0,19% | 5,00 |
| 30.10.2024 | 747,10 | 756,10 | 742,20 | 748,80 | 0,23% | 3,00 |
| 29.10.2024 | 763,70 | 765,50 | 746,00 | 747,10 | -2,17% | 10,00 |
| 28.10.2024 | 753,00 | 768,20 | 746,00 | 763,70 | 1,41% | - |
| 25.10.2024 | 755,90 | 769,10 | 749,00 | 753,10 | -0,37% | - |
| 24.10.2024 | 746,60 | 775,50 | 746,60 | 755,90 | 1,25% | 10,00 |
| 23.10.2024 | 784,80 | 787,50 | 732,60 | 746,60 | -5,12% | 7,00 |
| 22.10.2024 | 766,40 | 797,20 | 762,60 | 786,90 | 3,00% | 1,00 |
| 21.10.2024 | 772,70 | 774,60 | 760,90 | 764,00 | -1,14% | - |
| 18.10.2024 | 776,00 | 784,80 | 762,90 | 772,80 | -0,34% | 2,00 |
| 17.10.2024 | 779,10 | 787,60 | 773,30 | 775,40 | -0,36% | 19,00 |
| 16.10.2024 | 765,50 | 790,90 | 764,70 | 778,20 | 1,61% | 6,00 |
| 15.10.2024 | 768,60 | 776,00 | 762,90 | 765,90 | -0,75% | 4,00 |
| 14.10.2024 | 749,20 | 771,90 | 746,50 | 771,70 | 3,09% | 19,00 |
| 11.10.2024 | 734,10 | 751,40 | 731,90 | 748,60 | 1,78% | 11,00 |
| 10.10.2024 | 743,70 | 748,40 | 730,10 | 735,50 | -1,12% | 4,00 |
| 09.10.2024 | 728,30 | 744,30 | 727,30 | 743,80 | 2,21% | - |
| 08.10.2024 | 731,00 | 735,50 | 723,00 | 727,70 | -0,41% | - |
| 07.10.2024 | 720,00 | 732,20 | 712,70 | 730,70 | 1,49% | - |
| 04.10.2024 | 715,50 | 732,40 | 712,00 | 720,00 | 0,71% | 1,00 |
| 03.10.2024 | 720,80 | 731,60 | 711,10 | 714,90 | -0,76% | - |
| 02.10.2024 | 728,00 | 731,10 | 716,40 | 720,40 | -1,14% | - |
| 01.10.2024 | 727,20 | 735,00 | 721,30 | 728,70 | 0,33% | 7,00 |
| 30.09.2024 | 728,80 | 733,40 | 716,20 | 726,30 | -0,60% | 4,00 |
| 27.09.2024 | 716,30 | 735,00 | 715,90 | 730,70 | 2,02% | 10,00 |
| 26.09.2024 | 720,50 | 737,60 | 714,70 | 716,20 | -0,72% | - |
| 25.09.2024 | 717,60 | 732,20 | 714,20 | 721,40 | 0,39% | 1,00 |
| 24.09.2024 | 719,10 | 724,90 | 711,20 | 718,60 | -0,06% | 7,00 |
| 23.09.2024 | 701,20 | 721,70 | 701,20 | 719,00 | 2,45% | 6,00 |
| 20.09.2024 | 711,30 | 712,60 | 701,00 | 701,80 | -1,22% | - |
| 19.09.2024 | 695,40 | 720,00 | 695,40 | 710,50 | 2,02% | 6,00 |
| 18.09.2024 | 693,80 | 716,60 | 684,20 | 696,40 | 0,37% | - |
| 17.09.2024 | 666,50 | 694,30 | 666,30 | 693,80 | 3,99% | 1,00 |
| 16.09.2024 | 658,20 | 667,30 | 654,20 | 667,20 | 1,23% | - |
| 13.09.2024 | 642,90 | 666,30 | 630,80 | 659,10 | 2,33% | 13,00 |
| 12.09.2024 | 641,90 | 647,60 | 635,10 | 644,10 | 0,39% | - |
| 11.09.2024 | 638,90 | 644,60 | 614,70 | 641,60 | 0,42% | 1,00 |
| 10.09.2024 | 630,70 | 638,90 | 627,80 | 638,90 | 1,28% | - |
| 09.09.2024 | 614,00 | 632,80 | 614,00 | 630,80 | 2,62% | 2,00 |
| 06.09.2024 | 627,80 | 639,20 | 614,20 | 614,70 | -1,93% | 49,00 |
| 05.09.2024 | 632,20 | 633,90 | 616,50 | 626,80 | -0,93% | - |
| 04.09.2024 | 635,50 | 638,50 | 629,60 | 632,70 | -0,28% | - |
| 03.09.2024 | 670,90 | 674,80 | 632,60 | 634,50 | -5,43% | 2,00 |
| 02.09.2024 | 666,40 | 670,90 | 666,40 | 670,90 | 0,18% | 9,00 |
| 30.08.2024 | 657,90 | 670,80 | 655,40 | 669,70 | 1,79% | 3,00 |
| 29.08.2024 | 654,40 | 668,00 | 651,70 | 657,90 | 0,47% | - |
| 28.08.2024 | 655,60 | 665,80 | 651,50 | 654,80 | -0,12% | - |
| 27.08.2024 | 666,10 | 666,50 | 655,50 | 655,60 | -1,64% | - |
| 26.08.2024 | 665,70 | 678,20 | 663,80 | 666,50 | 0,09% | 5,00 |
| 23.08.2024 | 645,30 | 667,90 | 645,30 | 665,90 | 3,21% | - |
| 22.08.2024 | 650,00 | 652,50 | 641,20 | 645,20 | -0,62% | - |
| 21.08.2024 | 643,60 | 655,70 | 643,50 | 649,20 | 0,93% | - |
| 20.08.2024 | 649,40 | 652,20 | 639,40 | 643,20 | -1,02% | 1,00 |
| 19.08.2024 | 647,80 | 651,50 | 642,20 | 649,80 | 0,22% | 15,00 |
| 16.08.2024 | 656,90 | 666,50 | 645,60 | 648,40 | -0,98% | - |
| 15.08.2024 | 637,70 | 661,70 | 637,70 | 654,80 | 2,54% | - |
| 14.08.2024 | 639,60 | 645,30 | 630,40 | 638,60 | -0,08% | 2,00 |
| 13.08.2024 | 629,60 | 641,50 | 626,80 | 639,10 | 1,62% | 3,00 |
| 12.08.2024 | 637,70 | 639,60 | 627,70 | 628,90 | -1,47% | - |