593,000€
-0,25%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 592,20 | 596,00 | 588,80 | 592,80 | -0,29% | 38,00 |
| 18.04.2024 | 598,00 | 608,40 | 593,60 | 594,50 | -0,35% | 65,00 |
| 17.04.2024 | 620,10 | 621,40 | 593,60 | 596,60 | -3,29% | 147,00 |
| 16.04.2024 | 627,20 | 631,30 | 614,70 | 616,90 | -1,86% | 76,00 |
| 15.04.2024 | 635,60 | 649,20 | 624,60 | 628,60 | -0,79% | 257,00 |
| 12.04.2024 | 639,80 | 645,40 | 628,60 | 633,60 | -0,74% | 33,00 |
| 11.04.2024 | 634,90 | 640,20 | 628,10 | 638,30 | 0,52% | 16,00 |
| 10.04.2024 | 642,20 | 643,90 | 628,90 | 635,00 | -1,20% | 16,00 |
| 09.04.2024 | 647,30 | 649,10 | 627,90 | 642,70 | -0,97% | 36,00 |
| 08.04.2024 | 651,80 | 659,80 | 648,50 | 649,00 | -0,70% | 61,00 |
| 05.04.2024 | 641,70 | 655,20 | 640,50 | 653,60 | 2,12% | 50,00 |
| 04.04.2024 | 652,10 | 659,60 | 638,80 | 640,00 | -1,95% | 42,00 |
| 03.04.2024 | 640,70 | 654,60 | 637,70 | 652,70 | 1,70% | 64,00 |
| 02.04.2024 | 661,20 | 663,20 | 639,80 | 641,80 | -4,08% | 187,00 |
| 28.03.2024 | 665,00 | 672,00 | 663,80 | 669,10 | 0,72% | 59,00 |
| 27.03.2024 | 652,70 | 664,30 | 651,20 | 664,30 | 1,95% | 66,00 |
| 26.03.2024 | 649,80 | 657,80 | 649,40 | 651,60 | 0,23% | 64,00 |
| 25.03.2024 | 662,40 | 667,20 | 649,40 | 650,10 | -2,02% | 255,00 |
| 22.03.2024 | 666,40 | 679,20 | 659,60 | 663,50 | -0,30% | 454,00 |
| 21.03.2024 | 650,50 | 671,40 | 650,30 | 665,50 | 2,54% | 807,00 |
| 20.03.2024 | 637,90 | 655,10 | 636,40 | 649,00 | 1,60% | 31,00 |
| 19.03.2024 | 629,50 | 640,60 | 624,00 | 638,80 | 1,51% | 34,00 |
| 18.03.2024 | 620,40 | 632,30 | 617,80 | 629,30 | 1,29% | 36,00 |
| 15.03.2024 | 618,00 | 626,40 | 612,00 | 621,30 | 0,52% | 21,00 |
| 14.03.2024 | 612,20 | 627,80 | 611,80 | 618,10 | 1,13% | 2,00 |
| 13.03.2024 | 615,50 | 621,20 | 609,70 | 611,20 | -0,71% | 27,00 |
| 12.03.2024 | 608,00 | 621,70 | 606,20 | 615,60 | 1,27% | 69,00 |
| 11.03.2024 | 617,30 | 618,20 | 595,40 | 607,90 | -1,55% | 87,00 |
| 08.03.2024 | 620,40 | 631,90 | 616,90 | 617,50 | -0,36% | 59,00 |
| 07.03.2024 | 618,50 | 630,20 | 613,40 | 619,70 | -0,19% | 49,00 |
| 06.03.2024 | 625,70 | 632,90 | 618,30 | 620,90 | -0,86% | 98,00 |
| 05.03.2024 | 654,80 | 658,20 | 621,00 | 626,30 | -4,70% | 81,00 |
| 04.03.2024 | 646,60 | 673,60 | 642,30 | 657,20 | 1,45% | 107,00 |
| 01.03.2024 | 642,30 | 648,40 | 638,70 | 647,80 | 0,84% | 112,00 |
| 29.02.2024 | 632,80 | 643,30 | 630,10 | 642,40 | 1,25% | 180,00 |
| 28.02.2024 | 624,30 | 635,50 | 621,30 | 634,50 | 1,50% | 162,00 |
| 27.02.2024 | 617,70 | 630,20 | 616,40 | 625,10 | 1,02% | 72,00 |
| 26.02.2024 | 607,40 | 621,90 | 605,20 | 618,80 | 1,63% | 159,00 |
| 23.02.2024 | 609,20 | 613,80 | 607,80 | 608,90 | -0,18% | 27,00 |
| 22.02.2024 | 596,60 | 613,20 | 594,60 | 610,00 | 2,23% | 51,00 |
| 21.02.2024 | 595,40 | 600,80 | 591,20 | 596,70 | 0,24% | 21,00 |
| 20.02.2024 | 599,90 | 600,10 | 589,40 | 595,30 | -1,00% | 42,00 |
| 19.02.2024 | 601,20 | 602,60 | 599,60 | 601,30 | -0,36% | 40,00 |
| 16.02.2024 | 613,30 | 614,60 | 602,10 | 603,50 | -1,53% | 33,00 |
| 15.02.2024 | 610,60 | 615,10 | 601,00 | 612,90 | 0,41% | 57,00 |
| 14.02.2024 | 594,20 | 613,20 | 594,20 | 610,40 | 2,71% | 51,00 |
| 13.02.2024 | 614,20 | 615,20 | 588,00 | 594,30 | -3,41% | 131,00 |
| 12.02.2024 | 601,90 | 625,10 | 601,40 | 615,30 | 2,06% | 84,00 |
| 09.02.2024 | 600,00 | 605,20 | 596,40 | 602,90 | 0,42% | 62,00 |
| 08.02.2024 | 605,60 | 609,40 | 598,50 | 600,40 | -0,74% | 38,00 |
| 07.02.2024 | 608,50 | 611,60 | 601,60 | 604,90 | -0,48% | 24,00 |
| 06.02.2024 | 600,20 | 607,90 | 599,80 | 607,80 | 1,13% | 17,00 |
| 05.02.2024 | 605,40 | 610,00 | 593,30 | 601,00 | -0,81% | 58,00 |
| 02.02.2024 | 592,20 | 610,20 | 591,00 | 605,90 | 2,07% | 60,00 |
| 01.02.2024 | 579,50 | 595,00 | 573,40 | 593,60 | 2,63% | 143,00 |
| 31.01.2024 | 594,30 | 596,00 | 576,90 | 578,40 | -2,48% | 116,00 |
| 30.01.2024 | 598,00 | 601,80 | 592,40 | 593,10 | -0,89% | 69,00 |
| 29.01.2024 | 581,00 | 598,40 | 581,00 | 598,40 | 2,99% | 36,00 |
| 26.01.2024 | 599,20 | 602,60 | 579,70 | 581,00 | -3,31% | 182,00 |
| 25.01.2024 | 551,10 | 607,00 | 549,40 | 600,90 | 13,33% | 188,00 |
| 24.01.2024 | 532,80 | 542,80 | 529,40 | 530,20 | -0,56% | 73,00 |
| 23.01.2024 | 529,70 | 538,60 | 529,00 | 533,20 | 0,15% | 28,00 |
| 22.01.2024 | 522,80 | 537,80 | 522,80 | 532,40 | 1,43% | 75,00 |
| 19.01.2024 | 517,40 | 525,40 | 511,20 | 524,90 | 1,12% | 95,00 |
| 18.01.2024 | 504,60 | 520,30 | 502,60 | 519,10 | 2,57% | 52,00 |
| 17.01.2024 | 515,00 | 515,80 | 501,70 | 506,10 | -2,01% | 48,00 |
| 16.01.2024 | 510,50 | 520,50 | 507,70 | 516,50 | 1,20% | 104,00 |
| 15.01.2024 | 510,20 | 511,60 | 509,10 | 510,40 | -0,08% | 7,00 |
| 12.01.2024 | 502,60 | 511,30 | 500,20 | 510,80 | 1,45% | 45,00 |
| 11.01.2024 | 501,30 | 504,30 | 490,90 | 503,50 | 0,46% | 9,00 |
| 10.01.2024 | 500,85 | 503,50 | 496,60 | 501,20 | 0,00% | 13,00 |
| 09.01.2024 | 502,10 | 504,30 | 493,30 | 501,20 | -0,30% | 221,00 |
| 08.01.2024 | 492,70 | 503,20 | 487,50 | 502,70 | 1,46% | 15,00 |
| 05.01.2024 | 499,50 | 501,70 | 485,00 | 495,45 | -1,11% | 688,00 |
| 04.01.2024 | 501,20 | 509,40 | 499,00 | 501,00 | -0,10% | 32,00 |
| 03.01.2024 | 517,00 | 518,40 | 501,30 | 501,50 | -3,30% | 245,00 |
| 02.01.2024 | 520,00 | 524,40 | 514,00 | 518,60 | -1,26% | 5,00 |
| 29.12.2023 | 523,00 | 525,20 | 522,20 | 525,20 | 0,32% | 30,00 |
| 28.12.2023 | 521,20 | 526,10 | 516,60 | 523,50 | 0,65% | 66,00 |
| 27.12.2023 | 525,00 | 526,20 | 517,60 | 520,10 | 0,37% | 55,00 |
| 22.12.2023 | 517,60 | 522,00 | 514,80 | 518,20 | -0,13% | 118,00 |
| 21.12.2023 | 511,50 | 519,90 | 507,00 | 518,90 | 1,75% | 91,00 |
| 20.12.2023 | 524,20 | 527,40 | 509,20 | 510,00 | -2,54% | 105,00 |
| 19.12.2023 | 520,00 | 530,60 | 518,20 | 523,30 | 0,44% | 176,00 |
| 18.12.2023 | 524,80 | 527,40 | 515,30 | 521,00 | -1,19% | 78,00 |
| 15.12.2023 | 518,60 | 532,40 | 515,30 | 527,30 | 1,99% | 200,00 |
| 14.12.2023 | 487,65 | 519,40 | 485,65 | 517,00 | 5,94% | 142,00 |
| 13.12.2023 | 472,75 | 490,55 | 467,80 | 488,00 | 3,43% | 67,00 |
| 12.12.2023 | 468,85 | 476,75 | 466,90 | 471,80 | 0,48% | 53,00 |
| 11.12.2023 | 459,80 | 470,70 | 458,40 | 469,55 | 2,01% | 76,00 |
| 08.12.2023 | 448,95 | 463,10 | 448,10 | 460,30 | 2,64% | 19,00 |
| 07.12.2023 | 442,25 | 449,10 | 440,10 | 448,45 | 1,17% | 23,00 |
| 06.12.2023 | 441,05 | 451,80 | 439,55 | 443,25 | 0,72% | 53,00 |
| 05.12.2023 | 451,25 | 451,50 | 439,70 | 440,10 | -2,76% | 147,00 |
| 04.12.2023 | 460,95 | 461,10 | 447,90 | 452,60 | -1,93% | 132,00 |
| 01.12.2023 | 436,80 | 464,35 | 436,10 | 461,50 | 5,50% | 58,00 |
| 30.11.2023 | 435,45 | 441,10 | 434,70 | 437,45 | 0,81% | 21,00 |
| 29.11.2023 | 415,15 | 437,20 | 415,00 | 433,95 | 4,57% | 19,00 |
| 28.11.2023 | 424,30 | 424,30 | 414,15 | 415,00 | -2,02% | 16,00 |
| 27.11.2023 | 426,05 | 427,05 | 421,85 | 423,55 | -0,83% | 5,00 |