625,300€
-5,54%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 661,60 | 668,30 | 621,90 | 627,50 | -5,21% | - |
| 20.02.2025 | 680,60 | 681,30 | 660,40 | 662,00 | -2,59% | - |
| 19.02.2025 | 687,00 | 694,40 | 672,10 | 679,60 | -1,59% | 20,00 |
| 18.02.2025 | 697,60 | 714,00 | 678,90 | 690,60 | -2,77% | 20,00 |
| 17.02.2025 | 706,70 | 710,50 | 706,70 | 710,30 | 0,54% | - |
| 14.02.2025 | 702,90 | 707,60 | 693,40 | 706,50 | 1,30% | - |
| 13.02.2025 | 726,90 | 726,90 | 696,80 | 697,40 | -1,43% | 12,00 |
| 12.02.2025 | 723,20 | 731,40 | 698,60 | 707,50 | -2,60% | 10,00 |
| 11.02.2025 | 719,20 | 730,90 | 719,20 | 726,40 | 0,21% | - |
| 10.02.2025 | 717,00 | 728,80 | 715,00 | 724,90 | 1,07% | - |
| 07.02.2025 | 722,40 | 727,90 | 716,30 | 717,20 | -0,72% | - |
| 06.02.2025 | 704,60 | 730,70 | 704,60 | 722,40 | 2,06% | 50,00 |
| 05.02.2025 | 726,00 | 731,00 | 704,80 | 707,80 | -2,56% | - |
| 04.02.2025 | 717,20 | 732,30 | 710,20 | 726,40 | 1,14% | - |
| 03.02.2025 | 725,10 | 731,80 | 712,60 | 718,20 | -1,58% | - |
| 31.01.2025 | 744,90 | 753,40 | 723,10 | 729,70 | -1,83% | 6,00 |
| 30.01.2025 | 721,40 | 750,40 | 717,90 | 743,30 | 2,07% | 10,00 |
| 29.01.2025 | 735,30 | 742,00 | 724,90 | 728,20 | -0,94% | 6,00 |
| 28.01.2025 | 732,50 | 745,00 | 730,70 | 735,10 | 0,08% | - |
| 27.01.2025 | 751,80 | 754,50 | 720,70 | 734,50 | -2,48% | 15,00 |
| 24.01.2025 | 761,10 | 761,10 | 744,90 | 753,20 | -0,37% | 14,00 |
| 23.01.2025 | 754,30 | 762,30 | 747,80 | 756,00 | 0,43% | 4,00 |
| 22.01.2025 | 756,80 | 760,40 | 747,20 | 752,80 | -0,58% | - |
| 21.01.2025 | 744,90 | 759,80 | 744,90 | 757,20 | 1,65% | 1,00 |
| 20.01.2025 | 751,20 | 751,50 | 743,90 | 744,90 | -0,72% | - |
| 17.01.2025 | 730,20 | 756,80 | 730,20 | 750,30 | 1,94% | 2,00 |
| 16.01.2025 | 720,60 | 736,60 | 717,30 | 736,00 | 2,24% | - |
| 15.01.2025 | 697,10 | 730,70 | 697,10 | 719,90 | 1,70% | 1,00 |
| 14.01.2025 | 672,30 | 710,20 | 671,80 | 707,90 | 5,15% | 4,00 |
| 13.01.2025 | 659,30 | 674,10 | 648,60 | 673,20 | 2,73% | 7,00 |
| 10.01.2025 | 648,40 | 660,60 | 637,40 | 655,30 | 1,35% | 25,00 |
| 09.01.2025 | 649,20 | 650,80 | 646,00 | 646,60 | -0,65% | - |
| 08.01.2025 | 662,80 | 668,30 | 648,50 | 650,80 | -1,65% | 6,00 |
| 07.01.2025 | 658,40 | 665,30 | 654,60 | 661,70 | 0,50% | 65,00 |
| 06.01.2025 | 674,30 | 683,10 | 657,70 | 658,40 | -2,27% | 3,00 |
| 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 |