Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 285,91 | 301,76 | 285,91 | 297,14 | 0,66% | - |
| 25.02.2021 | 300,64 | 303,02 | 0,00 | 295,17 | -5,59% | - |
| 24.02.2021 | 0,00 | 312,82 | 0,00 | 312,66 | 2,05% | - |
| 23.02.2021 | 296,67 | 308,73 | 0,00 | 306,36 | 2,58% | - |
| 22.02.2021 | 294,67 | 302,61 | 0,00 | 298,65 | 2,99% | - |
| 19.02.2021 | 286,60 | 291,27 | 0,00 | 289,99 | 5,56% | - |
| 18.02.2021 | 269,41 | 275,75 | 267,48 | 274,70 | -1,06% | - |
| 17.02.2021 | 282,84 | 282,84 | 0,00 | 277,64 | -3,78% | - |
| 16.02.2021 | 292,23 | 293,33 | 288,18 | 288,54 | 0,78% | - |
| 12.02.2021 | 283,08 | 287,11 | 282,69 | 286,30 | 2,28% | - |
| 11.02.2021 | 280,41 | 281,12 | 274,50 | 279,92 | 1,06% | - |
| 10.02.2021 | 278,14 | 282,16 | 275,73 | 276,98 | -0,11% | - |
| 09.02.2021 | 269,43 | 278,82 | 268,80 | 277,29 | 1,81% | - |
| 08.02.2021 | 270,00 | 274,12 | 0,00 | 272,35 | 2,54% | - |
| 05.02.2021 | 264,14 | 266,80 | 263,48 | 265,61 | 2,30% | - |
| 04.02.2021 | 259,65 | 259,69 | 259,48 | 259,64 | 3,65% | - |
| 03.02.2021 | 248,85 | 252,16 | 248,15 | 250,48 | -0,26% | - |
| 02.02.2021 | 255,40 | 259,38 | 249,77 | 251,13 | -0,82% | - |
| 01.02.2021 | 247,63 | 254,19 | 245,98 | 253,21 | 3,85% | - |
| 29.01.2021 | 243,76 | 246,38 | 238,52 | 243,82 | -4,26% | - |
| 28.01.2021 | 248,32 | 257,73 | 248,32 | 254,67 | 8,28% | - |
| 27.01.2021 | 237,97 | 240,41 | 233,71 | 235,21 | -5,26% | - |
| 26.01.2021 | 247,93 | 248,32 | 247,93 | 248,26 | -2,07% | - |
| 25.01.2021 | 259,92 | 261,94 | 252,02 | 253,52 | -2,01% | - |
| 22.01.2021 | 258,84 | 258,84 | 258,70 | 258,72 | -0,22% | - |
| 21.01.2021 | 259,01 | 261,73 | 258,77 | 259,28 | -0,41% | - |
| 20.01.2021 | 261,84 | 263,05 | 258,63 | 260,34 | -0,47% | - |
| 19.01.2021 | 263,95 | 266,67 | 259,66 | 261,57 | 2,67% | - |
| 15.01.2021 | 253,08 | 257,90 | 252,76 | 254,77 | -1,95% | - |
| 14.01.2021 | 260,30 | 264,48 | 258,00 | 259,83 | 1,98% | - |
| 13.01.2021 | 259,22 | 259,25 | 253,66 | 254,80 | -2,96% | - |
| 12.01.2021 | 261,22 | 264,07 | 260,52 | 262,57 | 1,91% | - |
| 11.01.2021 | 259,92 | 261,45 | 257,22 | 257,64 | -0,97% | - |
| 08.01.2021 | 260,86 | 263,72 | 253,53 | 260,16 | -1,82% | - |
| 07.01.2021 | 264,69 | 267,33 | 262,38 | 264,98 | 3,36% | - |
| 06.01.2021 | 254,55 | 262,05 | 253,45 | 256,38 | 8,82% | - |
| 05.01.2021 | 233,79 | 239,45 | 233,22 | 235,61 | 2,36% | - |
| 04.01.2021 | 229,43 | 230,82 | 224,50 | 230,16 | -0,85% | - |
| 31.12.2020 | 231,11 | 233,89 | 231,11 | 232,13 | 0,83% | - |
| 30.12.2020 | 229,65 | 230,80 | 227,50 | 230,22 | 1,60% | - |
| 29.12.2020 | 225,91 | 228,15 | 224,65 | 226,60 | -0,17% | - |
| 28.12.2020 | 231,65 | 232,13 | 226,67 | 226,99 | -1,49% | - |
| 24.12.2020 | 231,18 | 233,01 | 230,41 | 230,41 | -0,41% | - |
| 23.12.2020 | 228,30 | 232,03 | 228,26 | 231,37 | 1,71% | - |
| 22.12.2020 | 226,23 | 228,25 | 223,86 | 227,49 | -0,73% | - |
| 21.12.2020 | 223,01 | 231,16 | 223,01 | 229,15 | 0,76% | - |
| 18.12.2020 | 228,63 | 229,17 | 224,38 | 227,42 | -1,36% | - |
| 17.12.2020 | 229,05 | 235,73 | 229,05 | 230,56 | -1,07% | - |
| 16.12.2020 | 232,19 | 235,97 | 230,49 | 233,07 | -2,45% | - |
| 15.12.2020 | 235,77 | 239,68 | 235,20 | 238,91 | 1,83% | - |
| 14.12.2020 | 239,11 | 245,58 | 0,00 | 234,63 | -3,14% | - |
| 11.12.2020 | 242,09 | 259,77 | 239,86 | 242,23 | 0,17% | - |
| 10.12.2020 | 242,82 | 243,01 | 239,27 | 241,83 | -2,02% | - |
| 09.12.2020 | 248,80 | 249,48 | 244,11 | 246,80 | -0,39% | - |
| 08.12.2020 | 247,07 | 247,77 | 241,35 | 247,77 | -8,43% | - |
| 07.12.2020 | 242,87 | 270,57 | 242,62 | 270,57 | 7,61% | - |
| 04.12.2020 | 242,51 | 267,52 | 240,47 | 251,45 | 6,84% | - |
| 03.12.2020 | 233,28 | 238,53 | 233,26 | 235,35 | 2,31% | - |
| 02.12.2020 | 233,54 | 233,70 | 228,96 | 230,03 | -0,46% | - |
| 01.12.2020 | 233,52 | 233,63 | 207,18 | 231,09 | 1,75% | - |
| 30.11.2020 | 227,24 | 227,24 | 227,13 | 227,13 | -3,25% | - |
| 27.11.2020 | 233,04 | 234,75 | 227,54 | 234,75 | 1,83% | - |
| 25.11.2020 | 230,68 | 232,04 | 229,69 | 230,54 | -3,14% | - |
| 24.11.2020 | 235,27 | 240,11 | 234,46 | 238,02 | 5,14% | - |
| 23.11.2020 | 224,55 | 227,85 | 224,36 | 226,38 | 2,90% | - |
| 20.11.2020 | 221,00 | 222,51 | 218,57 | 220,00 | 1,52% | - |
| 19.11.2020 | 214,62 | 217,13 | 213,09 | 216,70 | 0,04% | - |
| 18.11.2020 | 217,34 | 220,91 | 216,38 | 216,62 | 0,95% | - |
| 17.11.2020 | 213,02 | 216,40 | 212,63 | 214,59 | -1,16% | - |
| 16.11.2020 | 211,65 | 217,14 | 211,27 | 217,10 | 4,72% | - |
| 13.11.2020 | 208,80 | 209,11 | 205,87 | 207,31 | 2,93% | - |
| 12.11.2020 | 203,50 | 204,87 | 198,68 | 201,41 | -2,84% | - |
| 11.11.2020 | 203,41 | 207,67 | 203,31 | 207,29 | -1,08% | - |
| 10.11.2020 | 208,94 | 213,06 | 0,00 | 209,55 | 1,85% | - |
| 09.11.2020 | 203,10 | 208,96 | 202,25 | 205,74 | 7,40% | - |
| 06.11.2020 | 190,07 | 194,81 | 156,75 | 191,55 | 2,05% | - |
| 05.11.2020 | 187,05 | 192,02 | 186,70 | 187,70 | 4,69% | - |
| 04.11.2020 | 183,04 | 190,02 | 0,00 | 179,29 | -11,30% | - |
| 03.11.2020 | 197,61 | 202,95 | 196,75 | 202,13 | 5,47% | - |
| 02.11.2020 | 0,00 | 191,74 | 0,00 | 191,66 | 7,93% | - |
| 30.10.2020 | 174,57 | 179,44 | 0,00 | 177,58 | 1,87% | - |
| 29.10.2020 | 172,95 | 175,43 | 169,07 | 174,31 | 1,71% | - |
| 28.10.2020 | 170,69 | 172,73 | 167,40 | 171,38 | -2,03% | - |
| 27.10.2020 | 174,93 | 174,94 | 174,93 | 174,93 | -3,96% | - |
| 26.10.2020 | 183,08 | 183,44 | 179,47 | 182,14 | -3,26% | - |
| 23.10.2020 | 185,42 | 189,02 | 184,25 | 188,27 | 1,52% | - |
| 22.10.2020 | 188,77 | 188,86 | 184,13 | 185,46 | -0,81% | - |
| 21.10.2020 | 190,13 | 190,80 | 185,41 | 186,97 | -1,22% | - |
| 20.10.2020 | 189,98 | 192,49 | 188,72 | 189,27 | 0,97% | - |
| 19.10.2020 | 192,93 | 193,30 | 186,77 | 187,45 | -2,79% | - |
| 16.10.2020 | 189,76 | 196,05 | 189,54 | 192,83 | 2,47% | - |
| 15.10.2020 | 187,91 | 189,52 | 186,66 | 188,19 | 0,05% | - |
| 14.10.2020 | 194,66 | 195,48 | 187,90 | 188,10 | -3,18% | - |
| 13.10.2020 | 194,29 | 194,29 | 194,27 | 194,27 | -2,47% | - |
| 12.10.2020 | 196,87 | 200,39 | 196,87 | 199,18 | 1,33% | - |
| 09.10.2020 | 201,00 | 201,42 | 195,90 | 196,57 | -1,33% | - |
| 08.10.2020 | 0,00 | 200,17 | 0,00 | 199,22 | 0,00% | - |
| 07.10.2020 | 199,11 | 201,74 | 196,02 | 199,21 | 2,45% | - |
| 06.10.2020 | 196,30 | 200,59 | 193,51 | 194,46 | -1,65% | - |
| 05.10.2020 | 192,40 | 198,59 | 0,00 | 197,71 | 6,78% | - |