842,700€
2,99%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 829,00 | 843,30 | 826,80 | 837,70 | 2,38% | - |
| 10.10.2025 | 850,00 | 856,60 | 818,20 | 818,20 | -3,76% | 178,00 |
| 09.10.2025 | 850,60 | 861,20 | 845,20 | 850,20 | -1,37% | 25,00 |
| 08.10.2025 | 856,40 | 862,00 | 856,20 | 862,00 | 2,01% | 33,00 |
| 07.10.2025 | 849,60 | 855,00 | 840,20 | 845,00 | 0,12% | 40,00 |
| 06.10.2025 | 840,00 | 849,60 | 835,00 | 844,00 | -0,31% | 32,00 |
| 03.10.2025 | 842,20 | 849,20 | 831,20 | 846,60 | 1,88% | 88,00 |
| 02.10.2025 | 825,60 | 831,00 | 818,60 | 831,00 | 1,24% | 83,00 |
| 01.10.2025 | 816,60 | 825,00 | 816,60 | 820,80 | 1,16% | 85,00 |
| 30.09.2025 | 806,40 | 812,80 | 802,20 | 811,40 | 1,43% | 31,00 |
| 29.09.2025 | 805,20 | 819,60 | 800,00 | 800,00 | -1,28% | 109,00 |
| 26.09.2025 | 799,00 | 810,40 | 794,20 | 810,40 | 2,14% | 13,00 |
| 25.09.2025 | 802,20 | 802,20 | 793,40 | 793,40 | -1,24% | 22,00 |
| 24.09.2025 | 805,40 | 809,20 | 799,20 | 803,40 | -0,37% | 33,00 |
| 23.09.2025 | 790,80 | 822,60 | 790,80 | 806,40 | 0,77% | 78,00 |
| 22.09.2025 | 807,00 | 807,00 | 797,20 | 800,20 | 0,18% | 75,00 |
| 19.09.2025 | 797,80 | 798,80 | 797,80 | 798,80 | -1,02% | 2,00 |
| 18.09.2025 | 797,60 | 807,00 | 797,60 | 807,00 | 2,57% | 51,00 |
| 17.09.2025 | 805,20 | 815,20 | 786,80 | 786,80 | -2,02% | 22,00 |
| 16.09.2025 | 799,20 | 803,00 | 793,60 | 803,00 | 0,07% | 20,00 |
| 15.09.2025 | 805,00 | 815,00 | 800,80 | 802,40 | -0,15% | 72,00 |
| 12.09.2025 | 811,60 | 811,60 | 803,60 | 803,60 | -1,76% | 20,00 |
| 11.09.2025 | 805,80 | 822,80 | 805,80 | 818,00 | 1,06% | 31,00 |
| 10.09.2025 | 805,60 | 821,00 | 800,40 | 809,40 | 0,40% | 229,00 |
| 09.09.2025 | 821,80 | 821,80 | 806,20 | 806,20 | -2,63% | 25,00 |
| 08.09.2025 | 827,60 | 838,20 | 819,00 | 828,00 | -1,10% | 62,00 |
| 05.09.2025 | 831,60 | 837,20 | 816,60 | 837,20 | 1,48% | 35,00 |
| 04.09.2025 | 811,00 | 825,00 | 811,00 | 825,00 | 1,85% | 45,00 |
| 03.09.2025 | 815,40 | 821,00 | 810,00 | 810,00 | -1,22% | 53,00 |
| 02.09.2025 | 807,60 | 820,00 | 806,20 | 820,00 | 0,34% | 134,00 |
| 01.09.2025 | 819,80 | 819,80 | 807,20 | 817,20 | -0,07% | 56,00 |
| 29.08.2025 | 810,80 | 817,80 | 810,80 | 817,80 | -0,02% | 8,00 |
| 28.08.2025 | 819,00 | 821,60 | 817,60 | 818,00 | 0,42% | 29,00 |
| 27.08.2025 | 812,80 | 814,80 | 811,00 | 814,60 | 0,52% | 7,00 |
| 26.08.2025 | 802,40 | 813,20 | 802,40 | 810,40 | -0,34% | 18,00 |
| 25.08.2025 | 797,20 | 813,20 | 791,00 | 813,20 | 2,52% | 64,00 |
| 22.08.2025 | 764,40 | 793,80 | 764,40 | 793,20 | 3,07% | 29,00 |
| 21.08.2025 | 777,00 | 777,00 | 765,40 | 769,60 | -0,80% | 38,00 |
| 20.08.2025 | 790,20 | 792,20 | 759,40 | 775,80 | -1,52% | 176,00 |
| 19.08.2025 | 777,00 | 796,20 | 777,00 | 787,80 | 0,33% | 485,00 |
| 18.08.2025 | 770,80 | 785,20 | 770,80 | 785,20 | 0,93% | 17,00 |
| 15.08.2025 | 795,60 | 795,60 | 778,00 | 778,00 | -1,29% | 10,00 |
| 14.08.2025 | 782,60 | 789,60 | 782,60 | 788,20 | -0,73% | 409,00 |
| 13.08.2025 | 788,20 | 794,00 | 777,60 | 794,00 | 2,14% | 24,00 |
| 12.08.2025 | 753,80 | 777,40 | 753,80 | 777,40 | 4,69% | 37,00 |
| 11.08.2025 | 734,00 | 742,60 | 733,40 | 742,60 | 0,92% | 34,00 |
| 08.08.2025 | 732,00 | 740,80 | 732,00 | 735,80 | 0,19% | 43,00 |
| 07.08.2025 | 744,20 | 747,80 | 733,20 | 734,40 | -0,43% | 13,00 |
| 06.08.2025 | 746,60 | 746,60 | 733,80 | 737,60 | -1,47% | 34,00 |
| 05.08.2025 | 758,60 | 758,60 | 748,60 | 748,60 | -0,32% | 11,00 |
| 04.08.2025 | 741,20 | 751,00 | 740,80 | 751,00 | 1,65% | 18,00 |
| 01.08.2025 | 764,80 | 771,80 | 730,80 | 738,80 | -4,45% | 79,00 |
| 31.07.2025 | 772,20 | 773,20 | 760,60 | 773,20 | -0,10% | 60,00 |
| 30.07.2025 | 767,80 | 774,00 | 759,20 | 774,00 | 1,36% | 103,00 |
| 29.07.2025 | 781,80 | 788,20 | 763,60 | 763,60 | -1,55% | 101,00 |
| 28.07.2025 | 765,60 | 775,60 | 759,60 | 775,60 | 2,73% | 144,00 |
| 25.07.2025 | 742,00 | 755,00 | 740,60 | 755,00 | 1,94% | 66,00 |
| 24.07.2025 | 694,20 | 740,60 | 680,80 | 740,60 | 8,69% | 80,00 |
| 23.07.2025 | 679,60 | 689,00 | 679,60 | 681,40 | 1,91% | 31,00 |
| 22.07.2025 | 660,20 | 668,60 | 660,20 | 668,60 | 0,30% | 91,00 |
| 21.07.2025 | 691,80 | 697,80 | 666,60 | 666,60 | -4,14% | 47,00 |
| 18.07.2025 | 699,00 | 699,00 | 691,60 | 695,40 | -0,94% | 77,00 |
| 17.07.2025 | 692,80 | 704,80 | 692,80 | 702,00 | 2,21% | 72,00 |
| 16.07.2025 | 680,80 | 695,20 | 673,40 | 686,80 | -1,04% | 84,00 |
| 15.07.2025 | 698,00 | 699,20 | 692,20 | 694,00 | 0,67% | 14,00 |
| 14.07.2025 | 699,20 | 699,20 | 689,40 | 689,40 | -1,01% | 23,00 |
| 11.07.2025 | 693,80 | 696,60 | 693,80 | 696,40 | -1,39% | 29,00 |
| 10.07.2025 | 689,00 | 706,20 | 686,00 | 706,20 | 3,09% | 107,00 |
| 09.07.2025 | 686,80 | 686,80 | 683,20 | 685,00 | 0,44% | 33,00 |
| 08.07.2025 | 663,60 | 683,80 | 663,60 | 682,00 | 2,59% | 50,00 |
| 07.07.2025 | 673,80 | 677,40 | 664,80 | 664,80 | -0,66% | 55,00 |
| 04.07.2025 | 669,20 | 669,20 | 669,20 | 669,20 | -0,51% | 1,00 |
| 03.07.2025 | 674,00 | 676,20 | 667,40 | 672,60 | 1,02% | 48,00 |
| 02.07.2025 | 661,20 | 669,20 | 654,40 | 665,80 | 1,31% | 40,00 |
| 01.07.2025 | 642,20 | 659,00 | 636,40 | 657,20 | 2,75% | 9,00 |
| 30.06.2025 | 640,20 | 642,80 | 639,00 | 639,60 | -0,68% | 182,00 |
| 27.06.2025 | 631,80 | 644,00 | 631,80 | 644,00 | 1,96% | 16,00 |
| 26.06.2025 | 626,00 | 632,00 | 623,00 | 631,60 | -0,57% | 157,00 |
| 25.06.2025 | 643,00 | 643,00 | 635,20 | 635,20 | -0,59% | 19,00 |
| 24.06.2025 | 618,80 | 639,60 | 618,80 | 639,00 | 4,00% | 18,00 |
| 23.06.2025 | 608,60 | 618,60 | 601,80 | 614,40 | 0,95% | 27,00 |
| 20.06.2025 | 601,80 | 612,60 | 601,80 | 608,60 | 1,26% | 38,00 |
| 19.06.2025 | 601,00 | 601,00 | 601,00 | 601,00 | -1,38% | 1,00 |
| 18.06.2025 | 601,60 | 612,00 | 601,60 | 609,40 | 0,53% | 31,00 |
| 17.06.2025 | 587,80 | 606,20 | 587,80 | 606,20 | 1,03% | 5,00 |
| 16.06.2025 | 606,60 | 608,60 | 600,00 | 600,00 | -0,50% | 27,00 |
| 13.06.2025 | 609,40 | 615,40 | 603,00 | 603,00 | -2,43% | 29,00 |
| 12.06.2025 | 617,40 | 618,60 | 614,60 | 618,00 | -1,78% | 70,00 |
| 11.06.2025 | 626,80 | 629,80 | 626,80 | 629,20 | 1,29% | 34,00 |
| 10.06.2025 | 622,60 | 622,60 | 614,60 | 621,20 | -0,29% | 13,00 |
| 09.06.2025 | 622,00 | 624,80 | 620,00 | 623,00 | 0,29% | 29,00 |
| 06.06.2025 | 609,60 | 623,20 | 609,60 | 621,20 | 2,64% | 35,00 |
| 05.06.2025 | 614,20 | 614,20 | 605,20 | 605,20 | -1,18% | 17,00 |
| 04.06.2025 | 620,00 | 620,00 | 611,00 | 612,40 | -0,91% | 30,00 |
| 03.06.2025 | 598,20 | 618,00 | 598,20 | 618,00 | 3,00% | 3,00 |
| 02.06.2025 | 620,20 | 620,20 | 595,40 | 600,00 | -3,97% | 43,00 |
| 30.05.2025 | 636,00 | 636,00 | 624,80 | 624,80 | -0,38% | 14,00 |
| 29.05.2025 | 637,20 | 637,20 | 627,20 | 627,20 | -1,35% | 25,00 |
| 28.05.2025 | 635,80 | 635,80 | 635,80 | 635,80 | 0,44% | 5,00 |
| 27.05.2025 | 623,00 | 634,80 | 623,00 | 633,00 | 2,23% | 29,00 |