603,400€
-0,98%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 629,20 | 649,50 | 600,90 | 643,80 | 5,13% | - |
| 24.04.2024 | 619,30 | 631,20 | 605,00 | 612,40 | -0,89% | - |
| 23.04.2024 | 590,80 | 622,30 | 589,40 | 617,90 | 4,59% | - |
| 22.04.2024 | 588,70 | 601,30 | 582,10 | 590,80 | 0,15% | 6,00 |
| 19.04.2024 | 592,40 | 603,30 | 584,00 | 589,90 | -0,79% | - |
| 18.04.2024 | 597,90 | 610,20 | 592,10 | 594,60 | -0,29% | - |
| 17.04.2024 | 620,20 | 621,20 | 591,60 | 596,30 | -3,42% | - |
| 16.04.2024 | 626,90 | 631,20 | 612,90 | 617,40 | -1,59% | - |
| 15.04.2024 | 635,60 | 649,20 | 622,60 | 627,40 | -1,40% | 84,00 |
| 12.04.2024 | 640,00 | 645,10 | 627,50 | 636,30 | 0,05% | 7,00 |
| 11.04.2024 | 634,90 | 642,10 | 625,90 | 636,00 | 0,24% | - |
| 10.04.2024 | 642,10 | 645,50 | 627,70 | 634,50 | -0,75% | - |
| 09.04.2024 | 647,20 | 650,60 | 625,70 | 639,30 | -1,31% | - |
| 08.04.2024 | 652,00 | 661,50 | 645,70 | 647,80 | -0,75% | - |
| 05.04.2024 | 641,70 | 657,30 | 640,20 | 652,70 | 1,87% | 32,00 |
| 04.04.2024 | 651,90 | 661,90 | 637,30 | 640,70 | -1,79% | 4,00 |
| 03.04.2024 | 640,50 | 656,40 | 637,00 | 652,40 | 1,53% | 20,00 |
| 02.04.2024 | 661,30 | 662,20 | 637,90 | 642,60 | -1,86% | 65,00 |
| 28.03.2024 | 665,00 | 674,10 | 654,70 | 654,80 | -1,44% | 32,00 |
| 27.03.2024 | 652,50 | 665,20 | 651,40 | 664,40 | 2,04% | 8,00 |
| 26.03.2024 | 649,80 | 659,90 | 648,10 | 651,10 | 2,15% | 50,00 |
| 25.03.2024 | 662,40 | 664,80 | 637,30 | 637,40 | -2,64% | 15,00 |
| 22.03.2024 | 666,40 | 679,10 | 654,70 | 654,70 | -1,62% | 82,00 |
| 21.03.2024 | 650,50 | 672,60 | 650,50 | 665,50 | 3,82% | 97,00 |
| 20.03.2024 | 637,90 | 656,60 | 636,60 | 641,00 | -0,23% | - |
| 19.03.2024 | 629,60 | 645,70 | 622,60 | 642,50 | 2,26% | 9,00 |
| 18.03.2024 | 620,80 | 634,40 | 619,10 | 628,30 | 1,27% | 40,00 |
| 15.03.2024 | 618,00 | 628,60 | 602,00 | 620,40 | 0,15% | - |
| 14.03.2024 | 612,20 | 629,70 | 606,70 | 619,50 | -0,10% | - |
| 13.03.2024 | 615,50 | 623,70 | 603,50 | 620,10 | 1,64% | - |
| 12.03.2024 | 608,00 | 623,50 | 605,10 | 610,10 | -1,20% | 80,00 |
| 11.03.2024 | 617,30 | 617,70 | 594,60 | 617,50 | -0,10% | 54,00 |
| 08.03.2024 | 620,50 | 633,70 | 616,60 | 618,10 | -0,34% | 60,00 |
| 07.03.2024 | 618,50 | 631,10 | 611,60 | 620,20 | -0,11% | - |
| 06.03.2024 | 625,70 | 633,00 | 616,70 | 620,90 | -0,80% | - |
| 05.03.2024 | 654,80 | 656,90 | 619,10 | 625,90 | -4,65% | 20,00 |
| 04.03.2024 | 645,10 | 675,80 | 642,30 | 656,40 | 1,50% | - |
| 01.03.2024 | 642,50 | 649,60 | 636,80 | 646,70 | 0,92% | 54,00 |
| 29.02.2024 | 632,80 | 644,70 | 629,60 | 640,80 | 1,18% | 3,00 |
| 28.02.2024 | 624,30 | 637,70 | 621,30 | 633,30 | 1,49% | - |
| 27.02.2024 | 617,80 | 631,90 | 617,40 | 624,00 | 0,91% | 30,00 |
| 26.02.2024 | 607,20 | 623,40 | 603,20 | 618,40 | 1,66% | - |
| 23.02.2024 | 609,20 | 615,80 | 606,60 | 608,30 | -0,11% | - |
| 22.02.2024 | 596,50 | 614,80 | 594,80 | 609,00 | 2,11% | - |
| 21.02.2024 | 595,20 | 602,70 | 590,10 | 596,40 | 0,13% | - |
| 20.02.2024 | 599,50 | 600,30 | 588,10 | 595,60 | -0,87% | 15,00 |
| 19.02.2024 | 601,10 | 602,00 | 600,60 | 600,80 | -0,40% | - |
| 16.02.2024 | 613,50 | 616,30 | 600,20 | 603,20 | -1,69% | - |
| 15.02.2024 | 610,60 | 616,90 | 599,50 | 613,60 | 0,62% | 10,00 |
| 14.02.2024 | 594,20 | 615,00 | 594,20 | 609,80 | 2,57% | 50,00 |
| 13.02.2024 | 614,10 | 614,90 | 586,00 | 594,50 | -3,47% | 16,00 |
| 12.02.2024 | 602,40 | 626,40 | 601,60 | 615,90 | 2,12% | - |
| 09.02.2024 | 600,00 | 606,80 | 595,60 | 603,10 | 0,42% | 14,00 |
| 08.02.2024 | 605,60 | 610,10 | 596,50 | 600,60 | -0,83% | - |
| 07.02.2024 | 608,50 | 613,30 | 601,50 | 605,60 | -0,48% | 2,00 |
| 06.02.2024 | 600,40 | 609,20 | 599,20 | 608,50 | 1,28% | - |
| 05.02.2024 | 606,00 | 610,00 | 591,50 | 600,80 | -0,84% | 46,00 |
| 02.02.2024 | 593,60 | 612,00 | 591,30 | 605,90 | 2,04% | 10,00 |
| 01.02.2024 | 579,60 | 595,30 | 571,60 | 593,80 | 2,63% | - |
| 31.01.2024 | 594,20 | 595,60 | 574,80 | 578,60 | -2,41% | - |
| 30.01.2024 | 597,80 | 602,90 | 592,60 | 592,90 | -0,84% | - |
| 29.01.2024 | 581,10 | 598,20 | 581,00 | 597,90 | 2,98% | - |
| 26.01.2024 | 599,40 | 603,40 | 578,00 | 580,60 | -3,44% | - |
| 25.01.2024 | 551,10 | 608,80 | 549,50 | 601,30 | 13,37% | - |
| 24.01.2024 | 532,80 | 544,50 | 527,70 | 530,40 | -0,49% | - |
| 23.01.2024 | 529,80 | 540,40 | 529,10 | 533,00 | 0,23% | - |
| 22.01.2024 | 524,60 | 539,10 | 524,40 | 531,80 | 1,30% | - |
| 19.01.2024 | 517,40 | 527,30 | 509,70 | 525,00 | 1,23% | - |
| 18.01.2024 | 504,60 | 522,10 | 503,50 | 518,60 | 2,53% | - |
| 17.01.2024 | 514,50 | 517,70 | 499,85 | 505,80 | -2,01% | - |
| 16.01.2024 | 510,50 | 521,60 | 506,60 | 516,20 | 1,14% | - |
| 15.01.2024 | 510,30 | 511,00 | 509,20 | 510,40 | -0,04% | - |
| 12.01.2024 | 502,60 | 512,70 | 500,55 | 510,60 | 1,55% | - |
| 11.01.2024 | 501,40 | 506,00 | 489,45 | 502,80 | 0,32% | 20,00 |
| 10.01.2024 | 500,95 | 505,10 | 494,95 | 501,20 | 0,00% | 56,00 |
| 09.01.2024 | 502,00 | 504,30 | 491,60 | 501,20 | -0,42% | - |
| 08.01.2024 | 492,75 | 504,80 | 485,85 | 503,30 | 1,70% | 20,00 |
| 05.01.2024 | 499,50 | 501,60 | 489,50 | 494,90 | -1,22% | - |
| 04.01.2024 | 501,20 | 510,80 | 497,80 | 501,00 | 0,00% | - |
| 03.01.2024 | 517,00 | 518,40 | 499,70 | 501,00 | -3,28% | - |
| 02.01.2024 | 520,20 | 526,20 | 512,70 | 518,00 | -1,33% | 18,00 |
| 29.12.2023 | 523,20 | 525,00 | 522,20 | 525,00 | 0,34% | - |
| 28.12.2023 | 520,80 | 527,80 | 512,90 | 523,20 | 0,36% | - |
| 27.12.2023 | 525,20 | 526,40 | 516,20 | 521,30 | 0,60% | 8,00 |
| 22.12.2023 | 517,60 | 523,80 | 513,00 | 518,20 | -0,12% | - |
| 21.12.2023 | 511,60 | 521,60 | 508,20 | 518,80 | 1,65% | 10,00 |
| 20.12.2023 | 524,20 | 528,90 | 508,50 | 510,40 | -2,41% | - |
| 19.12.2023 | 520,00 | 532,40 | 519,20 | 523,00 | 0,54% | - |
| 18.12.2023 | 524,80 | 527,10 | 514,10 | 520,20 | -0,91% | 40,00 |
| 15.12.2023 | 518,80 | 534,10 | 514,10 | 525,00 | 1,41% | 6,00 |
| 14.12.2023 | 487,20 | 520,90 | 485,65 | 517,70 | 6,21% | 4,00 |
| 13.12.2023 | 472,75 | 491,70 | 466,45 | 487,45 | 3,27% | - |
| 12.12.2023 | 468,80 | 477,95 | 467,05 | 472,00 | 0,56% | - |
| 11.12.2023 | 459,80 | 472,30 | 457,05 | 469,35 | 2,01% | 150,00 |
| 08.12.2023 | 448,85 | 463,85 | 448,10 | 460,10 | 2,60% | 4,00 |
| 07.12.2023 | 442,55 | 450,35 | 439,80 | 448,45 | -0,26% | - |
| 06.12.2023 | 441,05 | 453,40 | 437,05 | 449,60 | 0,81% | - |
| 05.12.2023 | 451,20 | 451,20 | 438,20 | 446,00 | -1,38% | 20,00 |
| 04.12.2023 | 461,00 | 461,10 | 448,95 | 452,25 | -1,95% | - |
| 01.12.2023 | 436,95 | 465,90 | 436,85 | 461,25 | 5,45% | - |