752,410$
-0,25%
Echtzeit-Aktienkurs United Rentals
Bid:
Ask:
Aktienkurse zur United Rentals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 763,59 | 789,80 | 750,07 | 752,21 | -0,27% | 902.310,00 |
| 25.07.2024 | 715,00 | 768,62 | 700,00 | 754,26 | 5,37% | 1.203.832,00 |
| 24.07.2024 | 740,28 | 747,16 | 715,74 | 715,82 | -3,78% | 1.208.679,00 |
| 23.07.2024 | 731,74 | 751,41 | 724,25 | 743,94 | 0,76% | 591.029,00 |
| 22.07.2024 | 731,78 | 738,35 | 715,00 | 738,35 | 2,74% | 519.170,00 |
| 19.07.2024 | 733,18 | 733,18 | 716,42 | 718,64 | -1,35% | 493.345,00 |
| 18.07.2024 | 721,14 | 759,98 | 720,10 | 728,45 | 0,67% | 881.376,00 |
| 17.07.2024 | 731,65 | 739,13 | 721,11 | 723,59 | -2,61% | 751.532,00 |
| 16.07.2024 | 707,24 | 743,24 | 707,24 | 743,01 | 5,03% | 638.011,00 |
| 15.07.2024 | 687,66 | 713,07 | 683,00 | 707,41 | 4,10% | 592.706,00 |
| 12.07.2024 | 672,70 | 689,00 | 670,00 | 679,58 | 1,99% | 544.913,00 |
| 11.07.2024 | 654,20 | 675,58 | 652,67 | 666,29 | 3,27% | 678.447,00 |
| 10.07.2024 | 630,79 | 649,21 | 629,56 | 645,19 | 2,83% | 601.067,00 |
| 09.07.2024 | 631,75 | 636,06 | 626,00 | 627,41 | -1,57% | 434.082,00 |
| 08.07.2024 | 638,10 | 645,00 | 628,57 | 637,42 | 0,55% | 538.197,00 |
| 05.07.2024 | 650,45 | 652,18 | 629,47 | 633,95 | -3,06% | 530.081,00 |
| 03.07.2024 | 649,36 | 660,33 | 642,78 | 653,95 | 1,25% | 350.743,00 |
| 02.07.2024 | 635,79 | 647,58 | 634,64 | 645,88 | 0,79% | 438.557,00 |
| 01.07.2024 | 649,07 | 649,07 | 629,41 | 640,84 | -0,91% | 501.682,00 |
| 28.06.2024 | 631,21 | 652,09 | 631,21 | 646,73 | 3,80% | 820.126,00 |
| 27.06.2024 | 626,15 | 630,82 | 620,12 | 623,04 | -1,08% | 549.999,00 |
| 26.06.2024 | 636,57 | 636,57 | 624,00 | 629,83 | -1,66% | 546.054,00 |
| 25.06.2024 | 644,48 | 644,67 | 629,22 | 640,45 | -0,76% | 435.911,00 |
| 24.06.2024 | 644,00 | 653,90 | 635,39 | 645,37 | 0,72% | 364.143,00 |
| 21.06.2024 | 641,11 | 641,36 | 627,73 | 640,78 | 0,24% | 725.382,00 |
| 20.06.2024 | 639,79 | 647,22 | 630,50 | 639,22 | -0,88% | 608.091,00 |
| 18.06.2024 | 615,66 | 646,41 | 607,42 | 644,89 | 4,13% | 1.017.957,00 |
| 17.06.2024 | 615,01 | 621,00 | 610,00 | 619,29 | 0,50% | 843.121,00 |
| 14.06.2024 | 616,50 | 618,50 | 596,48 | 616,21 | -1,85% | 709.104,00 |
| 13.06.2024 | 622,60 | 628,48 | 616,62 | 627,83 | 0,43% | 651.180,00 |
| 12.06.2024 | 650,00 | 668,31 | 623,31 | 625,13 | -0,45% | 1.104.802,00 |
| 11.06.2024 | 640,50 | 640,50 | 624,07 | 627,98 | -2,65% | 737.588,00 |
| 10.06.2024 | 640,42 | 651,00 | 640,42 | 645,10 | 0,26% | 532.642,00 |
| 07.06.2024 | 630,83 | 647,83 | 626,26 | 643,40 | 2,04% | 677.060,00 |
| 06.06.2024 | 638,79 | 644,62 | 626,16 | 630,52 | -1,61% | 495.533,00 |
| 05.06.2024 | 634,36 | 643,48 | 625,06 | 640,87 | 1,53% | 312.455,00 |
| 04.06.2024 | 630,80 | 635,97 | 617,62 | 631,20 | -0,99% | 706.677,00 |
| 03.06.2024 | 675,00 | 675,00 | 625,44 | 637,51 | -4,77% | 552.420,00 |
| 31.05.2024 | 661,30 | 670,19 | 650,00 | 669,41 | 1,54% | 859.709,00 |
| 30.05.2024 | 645,25 | 663,15 | 643,00 | 659,23 | 2,22% | 415.305,00 |
| 29.05.2024 | 656,45 | 657,91 | 644,53 | 644,89 | -2,99% | 556.474,00 |
| 28.05.2024 | 676,15 | 676,15 | 655,60 | 664,75 | -1,31% | 380.303,00 |
| 24.05.2024 | 671,34 | 675,15 | 662,12 | 673,55 | 1,02% | 296.107,00 |
| 23.05.2024 | 690,00 | 690,00 | 660,78 | 666,77 | -2,32% | 481.736,00 |
| 22.05.2024 | 690,94 | 692,28 | 679,53 | 682,60 | -1,73% | 275.823,00 |
| 21.05.2024 | 698,94 | 700,89 | 690,09 | 694,59 | -0,93% | 260.143,00 |
| 20.05.2024 | 686,53 | 706,81 | 686,33 | 701,13 | 2,24% | 338.044,00 |
| 17.05.2024 | 689,39 | 689,39 | 679,68 | 685,79 | 0,68% | 362.951,00 |
| 16.05.2024 | 708,30 | 712,00 | 680,88 | 681,14 | -4,38% | 474.705,00 |
| 15.05.2024 | 702,80 | 715,34 | 698,35 | 712,37 | 2,58% | 474.024,00 |
| 14.05.2024 | 701,00 | 703,84 | 689,24 | 694,47 | -0,32% | 347.079,00 |
| 13.05.2024 | 703,71 | 712,79 | 696,24 | 696,67 | -0,21% | 394.807,00 |
| 10.05.2024 | 693,20 | 699,75 | 691,75 | 698,13 | 1,29% | 352.088,00 |
| 09.05.2024 | 680,00 | 689,32 | 677,34 | 689,21 | 1,68% | 355.047,00 |
| 08.05.2024 | 665,31 | 678,46 | 663,20 | 677,84 | 0,53% | 437.999,00 |
| 07.05.2024 | 684,28 | 688,83 | 672,52 | 674,27 | -1,33% | 433.951,00 |
| 06.05.2024 | 675,00 | 683,34 | 672,04 | 683,34 | 2,50% | 339.288,00 |
| 03.05.2024 | 678,08 | 685,89 | 664,33 | 666,66 | 0,31% | 343.283,00 |
| 02.05.2024 | 663,22 | 669,05 | 646,60 | 664,57 | 1,65% | 366.794,00 |
| 01.05.2024 | 664,41 | 672,52 | 649,26 | 653,76 | -2,13% | 583.945,00 |
| 30.04.2024 | 699,63 | 705,60 | 667,19 | 667,99 | -6,27% | 1.080.189,00 |
| 29.04.2024 | 697,98 | 713,59 | 690,21 | 712,69 | 3,17% | 604.530,00 |
| 26.04.2024 | 685,28 | 693,40 | 678,78 | 690,80 | -0,02% | 581.711,00 |
| 25.04.2024 | 680,00 | 694,94 | 643,55 | 690,92 | 5,45% | 1.024.720,00 |
| 24.04.2024 | 664,20 | 672,39 | 648,76 | 655,19 | -0,93% | 630.128,00 |
| 23.04.2024 | 640,94 | 664,54 | 638,65 | 661,32 | 5,09% | 596.675,00 |
| 22.04.2024 | 632,45 | 638,07 | 621,56 | 629,30 | 0,15% | 761.407,00 |
| 19.04.2024 | 633,76 | 641,64 | 624,01 | 628,34 | -0,72% | 572.680,00 |
| 18.04.2024 | 640,74 | 648,93 | 631,77 | 632,88 | -0,52% | 499.227,00 |
| 17.04.2024 | 655,18 | 658,34 | 632,21 | 636,22 | -3,01% | 882.172,00 |
| 16.04.2024 | 664,89 | 665,50 | 652,60 | 655,97 | -1,62% | 568.380,00 |
| 15.04.2024 | 688,11 | 690,99 | 663,76 | 666,74 | -1,20% | 691.231,00 |
| 12.04.2024 | 674,35 | 685,43 | 668,77 | 674,81 | -1,59% | 594.512,00 |
| 11.04.2024 | 681,45 | 686,90 | 673,17 | 685,69 | 0,52% | 580.853,00 |
| 10.04.2024 | 679,33 | 691,94 | 675,44 | 682,13 | -2,10% | 479.210,00 |
| 09.04.2024 | 705,07 | 708,38 | 681,42 | 696,76 | -0,88% | 379.316,00 |
| 08.04.2024 | 709,55 | 715,04 | 702,62 | 702,96 | -0,55% | 370.190,00 |
| 05.04.2024 | 695,77 | 710,14 | 695,02 | 706,87 | 1,88% | 275.893,00 |
| 04.04.2024 | 714,95 | 717,50 | 692,18 | 693,83 | -1,74% | 339.725,00 |
| 03.04.2024 | 692,59 | 709,68 | 692,00 | 706,14 | 2,07% | 457.505,00 |
| 02.04.2024 | 700,00 | 701,25 | 688,29 | 691,79 | -2,59% | 597.628,00 |
| 01.04.2024 | 721,11 | 722,37 | 709,41 | 710,15 | -1,52% | 326.172,00 |
| 28.03.2024 | 720,44 | 724,95 | 717,17 | 721,11 | 0,13% | 440.314,00 |
| 27.03.2024 | 709,40 | 720,53 | 706,41 | 720,15 | 2,18% | 250.500,00 |
| 26.03.2024 | 706,46 | 712,64 | 703,85 | 704,81 | 0,05% | 436.848,00 |
| 25.03.2024 | 711,06 | 715,99 | 703,84 | 704,44 | -1,38% | 413.838,00 |
| 22.03.2024 | 724,28 | 727,00 | 713,45 | 714,27 | -0,66% | 445.573,00 |
| 21.03.2024 | 717,59 | 729,91 | 713,26 | 719,05 | 1,37% | 591.626,00 |
| 20.03.2024 | 691,51 | 715,37 | 691,51 | 709,33 | 2,26% | 1.021.461,00 |
| 19.03.2024 | 680,11 | 695,49 | 676,69 | 693,62 | 1,46% | 456.721,00 |
| 18.03.2024 | 680,60 | 686,99 | 673,29 | 683,61 | 1,19% | 356.665,00 |
| 15.03.2024 | 667,30 | 681,66 | 665,00 | 675,58 | 0,46% | 874.567,00 |
| 14.03.2024 | 676,09 | 683,89 | 668,76 | 672,48 | 0,61% | 733.252,00 |
| 13.03.2024 | 670,41 | 680,00 | 667,33 | 668,43 | -1,05% | 615.501,00 |
| 12.03.2024 | 670,86 | 678,34 | 662,15 | 675,49 | 1,68% | 392.223,00 |
| 11.03.2024 | 669,73 | 669,73 | 650,01 | 664,30 | -1,75% | 550.753,00 |
| 08.03.2024 | 681,93 | 692,31 | 674,41 | 676,14 | -0,46% | 468.642,00 |
| 07.03.2024 | 683,86 | 686,55 | 670,46 | 679,28 | 0,36% | 453.353,00 |
| 06.03.2024 | 687,42 | 689,09 | 673,25 | 676,81 | -0,38% | 451.239,00 |
| 05.03.2024 | 700,00 | 704,76 | 673,56 | 679,37 | -4,62% | 806.334,00 |