823,700€
0,99%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.08.2024 | 631,30 | 641,50 | 623,70 | 638,30 | 1,19% | 2,00 |
| 08.08.2024 | 605,70 | 634,50 | 601,90 | 630,80 | 3,90% | 6,00 |
| 07.08.2024 | 623,60 | 642,10 | 605,10 | 607,10 | -2,36% | 16,00 |
| 06.08.2024 | 610,60 | 639,20 | 608,70 | 621,80 | 1,92% | - |
| 05.08.2024 | 612,70 | 628,10 | 563,70 | 610,10 | -1,05% | 11,00 |
| 02.08.2024 | 663,90 | 663,90 | 608,30 | 616,60 | -7,29% | 2,00 |
| 01.08.2024 | 701,30 | 710,10 | 658,10 | 665,10 | -4,96% | 4,00 |
| 31.07.2024 | 679,20 | 715,20 | 679,20 | 699,80 | 3,03% | 4,00 |
| 30.07.2024 | 681,30 | 696,10 | 667,20 | 679,20 | -1,35% | - |
| 29.07.2024 | 692,90 | 699,90 | 684,80 | 688,50 | -0,43% | 8,00 |
| 26.07.2024 | 694,70 | 725,40 | 691,10 | 691,50 | -0,36% | 15,00 |
| 25.07.2024 | 660,50 | 707,40 | 646,10 | 694,00 | 5,04% | - |
| 24.07.2024 | 685,50 | 686,90 | 660,40 | 660,70 | -3,62% | - |
| 23.07.2024 | 678,00 | 692,20 | 668,90 | 685,50 | 1,32% | 10,00 |
| 22.07.2024 | 659,80 | 678,10 | 657,50 | 676,60 | 2,56% | - |
| 19.07.2024 | 668,60 | 678,90 | 658,20 | 659,70 | -1,29% | - |
| 18.07.2024 | 661,90 | 695,60 | 658,40 | 668,30 | 0,88% | 5,00 |
| 17.07.2024 | 681,80 | 681,80 | 659,20 | 662,50 | -2,63% | 9,00 |
| 16.07.2024 | 649,40 | 681,80 | 648,00 | 680,40 | 4,84% | 4,00 |
| 15.07.2024 | 622,40 | 653,50 | 622,40 | 649,00 | 3,91% | 2,00 |
| 12.07.2024 | 595,80 | 631,60 | 595,80 | 624,60 | 1,58% | - |
| 11.07.2024 | 595,40 | 620,70 | 580,20 | 614,90 | 3,07% | - |
| 10.07.2024 | 580,20 | 599,40 | 576,00 | 596,60 | 2,70% | - |
| 09.07.2024 | 589,00 | 591,80 | 578,90 | 580,90 | -1,32% | - |