60,687$
-1,18%
Echtzeit-Aktienkurs U-Haul Holding Company
Bid:
Ask:
Aktienkurse zur U-Haul Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 60,89 | 61,22 | 60,38 | 60,67 | -1,21% | 41.246,00 |
| 24.04.2025 | 59,79 | 61,71 | 59,79 | 61,41 | 1,72% | 58.829,00 |
| 23.04.2025 | 61,81 | 62,49 | 59,99 | 60,37 | 0,82% | 56.850,00 |
| 22.04.2025 | 59,95 | 60,26 | 59,04 | 59,88 | 1,59% | 76.127,00 |
| 21.04.2025 | 60,54 | 60,54 | 58,50 | 58,94 | -2,74% | 63.213,00 |
| 17.04.2025 | 59,41 | 60,73 | 59,41 | 60,60 | 1,99% | 78.918,00 |
| 16.04.2025 | 60,62 | 60,62 | 58,70 | 59,42 | -1,77% | 63.645,00 |
| 15.04.2025 | 60,74 | 61,27 | 60,31 | 60,49 | -0,36% | 57.673,00 |
| 14.04.2025 | 61,23 | 62,59 | 60,55 | 60,71 | -0,54% | 87.355,00 |
| 11.04.2025 | 60,98 | 61,22 | 59,06 | 61,04 | 0,30% | 187.633,00 |
| 10.04.2025 | 61,91 | 62,24 | 59,38 | 60,86 | -3,53% | 101.850,00 |
| 09.04.2025 | 59,34 | 63,63 | 56,28 | 63,09 | 7,57% | 108.735,00 |
| 08.04.2025 | 62,18 | 63,23 | 57,98 | 58,65 | -2,30% | 130.903,00 |
| 07.04.2025 | 60,62 | 61,83 | 58,26 | 60,03 | -3,64% | 92.686,00 |
| 04.04.2025 | 62,02 | 63,37 | 60,68 | 62,30 | -3,44% | 140.666,00 |
| 03.04.2025 | 66,40 | 66,50 | 64,30 | 64,52 | -4,95% | 77.400,00 |
| 02.04.2025 | 66,39 | 67,96 | 66,02 | 67,88 | 2,00% | 79.118,00 |
| 01.04.2025 | 64,91 | 66,77 | 64,54 | 66,55 | 1,82% | 88.801,00 |
| 31.03.2025 | 64,23 | 65,80 | 64,20 | 65,36 | 0,66% | 80.089,00 |
| 28.03.2025 | 64,56 | 65,72 | 63,79 | 64,93 | -0,11% | 119.997,00 |
| 27.03.2025 | 64,30 | 65,18 | 63,86 | 65,00 | -0,06% | 67.505,00 |
| 26.03.2025 | 65,66 | 66,12 | 64,79 | 65,04 | -0,25% | 78.964,00 |
| 25.03.2025 | 63,84 | 65,21 | 63,46 | 65,20 | 2,32% | 96.838,00 |
| 24.03.2025 | 63,76 | 64,04 | 62,72 | 63,72 | 2,02% | 77.308,00 |
| 21.03.2025 | 63,02 | 63,48 | 62,29 | 62,46 | -1,99% | 114.965,00 |
| 20.03.2025 | 63,75 | 64,50 | 63,56 | 63,73 | -1,12% | 79.021,00 |
| 19.03.2025 | 64,30 | 65,26 | 63,66 | 64,45 | 0,34% | 72.932,00 |
| 18.03.2025 | 64,22 | 64,50 | 63,72 | 64,23 | -0,05% | 53.925,00 |
| 17.03.2025 | 63,58 | 64,45 | 63,11 | 64,26 | 2,16% | 67.613,00 |
| 14.03.2025 | 62,60 | 63,33 | 62,23 | 62,90 | 1,09% | 61.411,00 |
| 13.03.2025 | 63,84 | 64,65 | 62,08 | 62,22 | -2,12% | 80.129,00 |
| 12.03.2025 | 66,08 | 66,08 | 63,09 | 63,57 | -3,08% | 179.313,00 |
| 11.03.2025 | 69,61 | 69,61 | 65,56 | 65,59 | -4,86% | 71.531,00 |
| 10.03.2025 | 69,61 | 70,31 | 68,50 | 68,94 | -1,23% | 82.155,00 |
| 07.03.2025 | 68,71 | 70,23 | 68,22 | 69,80 | 0,68% | 77.349,00 |
| 06.03.2025 | 69,11 | 70,24 | 68,88 | 69,33 | -0,46% | 78.730,00 |
| 05.03.2025 | 68,46 | 69,97 | 68,02 | 69,65 | 1,84% | 75.379,00 |
| 04.03.2025 | 69,07 | 69,39 | 67,00 | 68,39 | -1,41% | 135.830,00 |
| 03.03.2025 | 69,42 | 70,54 | 68,84 | 69,37 | 0,17% | 107.567,00 |
| 28.02.2025 | 69,44 | 69,51 | 68,29 | 69,25 | 0,04% | 79.628,00 |
| 27.02.2025 | 70,01 | 70,46 | 68,99 | 69,22 | -1,66% | 99.234,00 |
| 26.02.2025 | 72,29 | 72,53 | 70,24 | 70,39 | -1,68% | 58.180,00 |
| 25.02.2025 | 70,71 | 71,96 | 70,71 | 71,59 | 0,86% | 65.656,00 |
| 24.02.2025 | 71,28 | 71,72 | 70,70 | 70,98 | -0,87% | 49.318,00 |
| 21.02.2025 | 73,53 | 73,53 | 71,31 | 71,60 | -2,12% | 83.270,00 |
| 20.02.2025 | 73,66 | 73,66 | 72,60 | 73,15 | -0,92% | 52.654,00 |
| 19.02.2025 | 74,73 | 74,73 | 73,27 | 73,83 | -1,18% | 48.523,00 |
| 18.02.2025 | 74,41 | 75,19 | 73,85 | 74,71 | 0,61% | 107.776,00 |
| 14.02.2025 | 74,41 | 74,65 | 73,53 | 74,26 | 0,61% | 54.865,00 |
| 13.02.2025 | 72,37 | 73,81 | 71,98 | 73,81 | 1,99% | 78.815,00 |
| 12.02.2025 | 71,18 | 72,52 | 71,06 | 72,37 | -0,08% | 70.153,00 |
| 11.02.2025 | 70,53 | 72,46 | 70,40 | 72,43 | 1,93% | 65.096,00 |
| 10.02.2025 | 70,36 | 71,50 | 70,12 | 71,06 | 0,61% | 80.090,00 |
| 07.02.2025 | 70,41 | 71,48 | 70,09 | 70,63 | 0,13% | 88.096,00 |
| 06.02.2025 | 71,36 | 72,43 | 70,04 | 70,54 | -1,44% | 109.318,00 |
| 05.02.2025 | 70,82 | 71,70 | 70,58 | 71,57 | 0,72% | 99.911,00 |
| 04.02.2025 | 70,44 | 71,81 | 70,44 | 71,06 | 0,04% | 109.305,00 |
| 03.02.2025 | 71,34 | 72,49 | 70,73 | 71,03 | -2,53% | 137.021,00 |
| 31.01.2025 | 73,92 | 74,27 | 72,25 | 72,87 | -1,26% | 104.549,00 |
| 30.01.2025 | 71,85 | 74,10 | 71,85 | 73,80 | 2,64% | 164.157,00 |
| 29.01.2025 | 72,79 | 73,24 | 71,60 | 71,90 | -1,25% | 97.955,00 |
| 28.01.2025 | 73,60 | 74,11 | 72,72 | 72,81 | -0,94% | 138.142,00 |
| 27.01.2025 | 72,19 | 73,61 | 72,19 | 73,50 | 0,98% | 111.254,00 |
| 24.01.2025 | 72,47 | 72,83 | 71,79 | 72,79 | 0,87% | 104.814,00 |
| 23.01.2025 | 72,17 | 73,22 | 72,03 | 72,16 | -0,40% | 89.590,00 |
| 22.01.2025 | 72,49 | 73,01 | 71,59 | 72,45 | 0,32% | 84.861,00 |
| 21.01.2025 | 71,53 | 72,99 | 71,53 | 72,22 | 0,82% | 85.334,00 |
| 17.01.2025 | 71,42 | 71,84 | 70,91 | 71,63 | 0,51% | 66.125,00 |
| 16.01.2025 | 70,34 | 71,63 | 69,77 | 71,27 | 1,32% | 46.173,00 |
| 15.01.2025 | 69,94 | 70,51 | 69,60 | 70,34 | 2,84% | 172.772,00 |
| 14.01.2025 | 69,06 | 69,11 | 67,86 | 68,40 | 1,12% | 115.810,00 |
| 13.01.2025 | 66,59 | 68,05 | 66,55 | 67,64 | 1,11% | 140.056,00 |
| 10.01.2025 | 67,48 | 67,86 | 66,90 | 66,90 | -2,15% | 329.125,00 |
| 08.01.2025 | 68,84 | 68,96 | 68,21 | 68,37 | -1,30% | 166.831,00 |
| 07.01.2025 | 69,61 | 70,12 | 68,92 | 69,27 | -0,49% | 100.815,00 |
| 06.01.2025 | 70,15 | 70,77 | 69,30 | 69,61 | 0,14% | 82.279,00 |
| 03.01.2025 | 69,05 | 69,81 | 68,81 | 69,51 | 0,72% | 80.130,00 |
| 02.01.2025 | 69,56 | 69,93 | 69,00 | 69,01 | -0,12% | 92.165,00 |
| 31.12.2024 | 68,89 | 69,75 | 68,85 | 69,09 | 0,16% | 81.338,00 |
| 30.12.2024 | 68,85 | 69,72 | 68,41 | 68,98 | -0,81% | 61.336,00 |
| 27.12.2024 | 70,10 | 70,85 | 69,31 | 69,54 | -1,46% | 47.045,00 |
| 26.12.2024 | 70,05 | 71,40 | 69,98 | 70,57 | 0,31% | 56.154,00 |
| 24.12.2024 | 69,40 | 70,40 | 69,01 | 70,35 | 1,53% | 37.286,00 |
| 23.12.2024 | 70,00 | 70,89 | 68,29 | 69,29 | -2,24% | 120.267,00 |
| 20.12.2024 | 67,35 | 71,76 | 67,35 | 70,88 | 5,07% | 216.004,00 |
| 19.12.2024 | 69,15 | 69,25 | 67,42 | 67,46 | -1,17% | 134.737,00 |
| 18.12.2024 | 72,60 | 72,60 | 68,18 | 68,26 | -5,69% | 116.108,00 |
| 17.12.2024 | 71,46 | 73,14 | 71,18 | 72,38 | 0,46% | 99.827,00 |
| 16.12.2024 | 72,94 | 73,25 | 71,92 | 72,05 | -1,65% | 95.673,00 |
| 13.12.2024 | 73,54 | 73,54 | 72,74 | 73,26 | -0,89% | 69.203,00 |
| 12.12.2024 | 73,88 | 74,24 | 72,69 | 73,92 | -0,22% | 66.353,00 |
| 11.12.2024 | 74,12 | 74,64 | 73,79 | 74,08 | 0,47% | 91.927,00 |
| 10.12.2024 | 74,00 | 74,59 | 73,53 | 73,73 | -1,50% | 101.109,00 |
| 09.12.2024 | 73,63 | 75,09 | 73,52 | 74,85 | 2,75% | 145.767,00 |
| 06.12.2024 | 72,81 | 73,22 | 71,80 | 72,85 | 0,64% | 125.209,00 |
| 05.12.2024 | 73,40 | 73,87 | 72,37 | 72,39 | -1,09% | 85.140,00 |
| 04.12.2024 | 72,67 | 73,40 | 72,19 | 73,19 | 1,16% | 107.548,00 |
| 03.12.2024 | 71,42 | 72,59 | 71,20 | 72,35 | 1,42% | 88.384,00 |
| 02.12.2024 | 70,59 | 71,66 | 70,27 | 71,34 | 0,95% | 66.567,00 |
| 29.11.2024 | 72,02 | 72,50 | 70,67 | 70,67 | -1,09% | 77.843,00 |