513,500€
-0,83%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 517,90 | 521,00 | 498,00 | 513,50 | -0,83% | 30,00 |
| 10.04.2025 | 559,20 | 559,20 | 499,90 | 517,80 | -7,45% | 1,00 |
| 09.04.2025 | 503,40 | 563,20 | 482,05 | 559,50 | 11,28% | 6,00 |
| 08.04.2025 | 512,50 | 547,00 | 493,60 | 502,80 | -1,93% | 30,00 |
| 07.04.2025 | 501,30 | 533,00 | 481,30 | 512,70 | -0,62% | 28,00 |
| 04.04.2025 | 535,00 | 535,00 | 497,00 | 515,90 | -3,84% | 40,00 |
| 03.04.2025 | 595,30 | 595,30 | 528,90 | 536,50 | -10,00% | 6,00 |
| 02.04.2025 | 584,80 | 596,70 | 569,80 | 596,10 | 1,88% | - |
| 01.04.2025 | 577,70 | 586,10 | 568,90 | 585,10 | 1,09% | - |
| 31.03.2025 | 579,10 | 581,10 | 551,50 | 578,80 | 0,16% | 5,00 |
| 28.03.2025 | 599,80 | 600,80 | 573,50 | 577,90 | -3,51% | - |
| 27.03.2025 | 596,70 | 604,10 | 581,50 | 598,90 | 0,40% | - |
| 26.03.2025 | 605,80 | 611,70 | 591,40 | 596,50 | -1,81% | - |
| 25.03.2025 | 599,00 | 609,80 | 596,70 | 607,50 | 1,37% | - |
| 24.03.2025 | 583,30 | 602,30 | 581,10 | 599,30 | 3,19% | 11,00 |
| 21.03.2025 | 581,10 | 583,20 | 564,70 | 580,80 | -0,14% | 20,00 |
| 20.03.2025 | 576,40 | 588,00 | 568,70 | 581,60 | 1,04% | - |
| 19.03.2025 | 556,50 | 579,30 | 556,50 | 575,60 | 3,47% | 100,00 |
| 18.03.2025 | 567,30 | 568,90 | 552,70 | 556,30 | -2,09% | - |
| 17.03.2025 | 571,10 | 574,90 | 564,00 | 568,20 | -0,63% | - |
| 14.03.2025 | 548,20 | 574,80 | 547,20 | 571,80 | 4,29% | 1,00 |
| 13.03.2025 | 559,90 | 566,60 | 541,70 | 548,30 | -2,07% | 21,00 |
| 12.03.2025 | 553,60 | 566,50 | 547,80 | 559,90 | 1,73% | - |
| 11.03.2025 | 553,60 | 557,80 | 545,80 | 550,40 | -0,65% | 8,00 |
| 10.03.2025 | 580,50 | 581,50 | 549,10 | 554,00 | -4,40% | 20,00 |
| 07.03.2025 | 580,30 | 582,20 | 564,40 | 579,50 | -0,19% | 5,00 |
| 06.03.2025 | 586,50 | 587,00 | 566,90 | 580,60 | -1,16% | 15,00 |
| 05.03.2025 | 562,80 | 589,40 | 557,00 | 587,40 | 4,15% | 67,00 |
| 04.03.2025 | 591,20 | 597,40 | 556,80 | 564,00 | -4,24% | 22,00 |
| 03.03.2025 | 616,30 | 621,70 | 588,20 | 589,00 | -4,89% | 35,00 |
| 28.02.2025 | 608,80 | 619,50 | 605,40 | 619,30 | 1,74% | - |
| 27.02.2025 | 613,30 | 628,70 | 608,60 | 608,70 | -0,64% | 14,00 |
| 26.02.2025 | 607,30 | 623,50 | 607,30 | 612,60 | 0,89% | 32,00 |
| 25.02.2025 | 603,80 | 612,70 | 588,70 | 607,20 | 1,00% | 80,00 |
| 24.02.2025 | 625,30 | 635,50 | 601,00 | 601,20 | -4,19% | 10,00 |
| 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% | - |