655,070$
-1,93%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 664,41 | 672,52 | 649,26 | 653,76 | -2,13% | 583.945,00 |
| 30.04.2024 | 699,63 | 705,60 | 667,19 | 667,99 | -6,27% | 1.080.189,00 |
| 29.04.2024 | 697,98 | 713,59 | 690,21 | 712,69 | 3,17% | 604.530,00 |
| 26.04.2024 | 685,28 | 693,40 | 678,78 | 690,80 | -0,02% | 581.711,00 |
| 25.04.2024 | 680,00 | 694,94 | 643,55 | 690,92 | 5,45% | 1.024.720,00 |
| 24.04.2024 | 664,20 | 672,39 | 648,76 | 655,19 | -0,93% | 630.128,00 |
| 23.04.2024 | 640,94 | 664,54 | 638,65 | 661,32 | 5,09% | 596.675,00 |
| 22.04.2024 | 632,45 | 638,07 | 621,56 | 629,30 | 0,15% | 761.407,00 |
| 19.04.2024 | 633,76 | 641,64 | 624,01 | 628,34 | -0,72% | 572.680,00 |
| 18.04.2024 | 640,74 | 648,93 | 631,77 | 632,88 | -0,52% | 499.227,00 |
| 17.04.2024 | 655,18 | 658,34 | 632,21 | 636,22 | -3,01% | 882.172,00 |
| 16.04.2024 | 664,89 | 665,50 | 652,60 | 655,97 | -1,62% | 568.380,00 |
| 15.04.2024 | 688,11 | 690,99 | 663,76 | 666,74 | -1,20% | 691.231,00 |
| 12.04.2024 | 674,35 | 685,43 | 668,77 | 674,81 | -1,59% | 594.512,00 |
| 11.04.2024 | 681,45 | 686,90 | 673,17 | 685,69 | 0,52% | 580.853,00 |
| 10.04.2024 | 679,33 | 691,94 | 675,44 | 682,13 | -2,10% | 479.210,00 |
| 09.04.2024 | 705,07 | 708,38 | 681,42 | 696,76 | -0,88% | 379.316,00 |
| 08.04.2024 | 709,55 | 715,04 | 702,62 | 702,96 | -0,55% | 370.190,00 |
| 05.04.2024 | 695,77 | 710,14 | 695,02 | 706,87 | 1,88% | 275.893,00 |
| 04.04.2024 | 714,95 | 717,50 | 692,18 | 693,83 | -1,74% | 339.725,00 |
| 03.04.2024 | 692,59 | 709,68 | 692,00 | 706,14 | 2,07% | 457.505,00 |
| 02.04.2024 | 700,00 | 701,25 | 688,29 | 691,79 | -2,59% | 597.628,00 |
| 01.04.2024 | 721,11 | 722,37 | 709,41 | 710,15 | -1,52% | 326.172,00 |
| 28.03.2024 | 720,44 | 724,95 | 717,17 | 721,11 | 0,13% | 440.314,00 |
| 27.03.2024 | 709,40 | 720,53 | 706,41 | 720,15 | 2,18% | 250.500,00 |
| 26.03.2024 | 706,46 | 712,64 | 703,85 | 704,81 | 0,05% | 436.848,00 |
| 25.03.2024 | 711,06 | 715,99 | 703,84 | 704,44 | -1,38% | 413.838,00 |
| 22.03.2024 | 724,28 | 727,00 | 713,45 | 714,27 | -0,66% | 445.573,00 |
| 21.03.2024 | 717,59 | 729,91 | 713,26 | 719,05 | 1,37% | 591.626,00 |
| 20.03.2024 | 691,51 | 715,37 | 691,51 | 709,33 | 2,26% | 1.021.461,00 |
| 19.03.2024 | 680,11 | 695,49 | 676,69 | 693,62 | 1,46% | 456.721,00 |
| 18.03.2024 | 680,60 | 686,99 | 673,29 | 683,61 | 1,19% | 356.665,00 |
| 15.03.2024 | 667,30 | 681,66 | 665,00 | 675,58 | 0,46% | 874.567,00 |
| 14.03.2024 | 676,09 | 683,89 | 668,76 | 672,48 | 0,61% | 733.252,00 |
| 13.03.2024 | 670,41 | 680,00 | 667,33 | 668,43 | -1,05% | 615.501,00 |
| 12.03.2024 | 670,86 | 678,34 | 662,15 | 675,49 | 1,68% | 392.223,00 |
| 11.03.2024 | 669,73 | 669,73 | 650,01 | 664,30 | -1,75% | 550.753,00 |
| 08.03.2024 | 681,93 | 692,31 | 674,41 | 676,14 | -0,46% | 468.642,00 |
| 07.03.2024 | 683,86 | 686,55 | 670,46 | 679,28 | 0,36% | 453.353,00 |
| 06.03.2024 | 687,42 | 689,09 | 673,25 | 676,81 | -0,38% | 451.239,00 |
| 05.03.2024 | 700,00 | 704,76 | 673,56 | 679,37 | -4,62% | 806.334,00 |
| 04.03.2024 | 708,88 | 732,37 | 706,00 | 712,31 | 1,67% | 554.867,00 |
| 01.03.2024 | 693,45 | 702,68 | 690,83 | 700,59 | 1,06% | 367.145,00 |
| 29.02.2024 | 691,99 | 695,42 | 684,67 | 693,27 | 1,03% | 614.561,00 |
| 28.02.2024 | 673,54 | 688,68 | 671,20 | 686,19 | 1,44% | 461.935,00 |
| 27.02.2024 | 676,00 | 683,84 | 672,66 | 676,48 | 0,85% | 482.003,00 |
| 26.02.2024 | 659,35 | 674,66 | 659,00 | 670,79 | 1,91% | 482.993,00 |
| 23.02.2024 | 663,00 | 665,44 | 658,00 | 658,23 | -0,09% | 373.647,00 |
| 22.02.2024 | 656,06 | 663,16 | 652,97 | 658,80 | 2,16% | 369.051,00 |
| 21.02.2024 | 639,15 | 649,28 | 637,98 | 644,89 | 0,15% | 389.123,00 |
| 20.02.2024 | 641,65 | 647,92 | 638,01 | 643,91 | -0,98% | 466.002,00 |
| 16.02.2024 | 659,27 | 660,47 | 648,71 | 650,31 | -1,61% | 366.563,00 |
| 15.02.2024 | 655,05 | 662,06 | 648,00 | 660,96 | 1,06% | 354.847,00 |
| 14.02.2024 | 646,99 | 657,99 | 643,15 | 654,04 | 2,69% | 596.033,00 |
| 13.02.2024 | 639,05 | 645,57 | 629,58 | 636,88 | -4,02% | 709.173,00 |
| 12.02.2024 | 650,96 | 673,68 | 650,96 | 663,53 | 2,03% | 515.108,00 |
| 09.02.2024 | 647,65 | 653,08 | 643,93 | 650,35 | 0,52% | 363.437,00 |
| 08.02.2024 | 651,77 | 656,12 | 644,35 | 647,00 | -0,88% | 602.065,00 |
| 07.02.2024 | 658,06 | 658,86 | 649,35 | 652,73 | -0,28% | 402.301,00 |
| 06.02.2024 | 649,33 | 654,54 | 645,00 | 654,54 | 1,39% | 478.347,00 |
| 05.02.2024 | 649,22 | 649,65 | 636,07 | 645,57 | -1,32% | 645.254,00 |
| 02.02.2024 | 640,95 | 658,63 | 639,89 | 654,20 | 1,37% | 491.362,00 |
| 01.02.2024 | 635,92 | 646,76 | 620,27 | 645,37 | 3,19% | 640.004,00 |
| 31.01.2024 | 639,20 | 641,25 | 624,20 | 625,40 | -2,73% | 999.909,00 |
| 30.01.2024 | 642,00 | 653,25 | 642,00 | 642,98 | -0,73% | 499.796,00 |
| 29.01.2024 | 633,83 | 648,25 | 632,58 | 647,73 | 2,69% | 595.026,00 |
| 26.01.2024 | 653,00 | 653,21 | 629,30 | 630,75 | -3,21% | 1.423.813,00 |
| 25.01.2024 | 608,85 | 658,51 | 596,84 | 651,64 | 12,96% | 2.651.805,00 |
| 24.01.2024 | 586,97 | 591,66 | 576,25 | 576,90 | -0,20% | 947.239,00 |
| 23.01.2024 | 582,76 | 584,95 | 574,09 | 578,07 | -0,14% | 597.600,00 |
| 22.01.2024 | 575,85 | 585,94 | 574,41 | 578,88 | 1,20% | 584.512,00 |
| 19.01.2024 | 566,81 | 572,35 | 555,34 | 572,03 | 1,54% | 651.195,00 |
| 18.01.2024 | 557,01 | 565,21 | 553,22 | 563,37 | 2,37% | 552.309,00 |
| 17.01.2024 | 554,69 | 561,31 | 545,16 | 550,32 | -1,93% | 634.417,00 |
| 16.01.2024 | 552,00 | 566,33 | 551,95 | 561,13 | 0,35% | 523.604,00 |
| 12.01.2024 | 558,05 | 560,75 | 551,35 | 559,18 | 1,36% | 512.751,00 |
| 11.01.2024 | 549,68 | 552,83 | 536,83 | 551,70 | 0,37% | 566.762,00 |
| 10.01.2024 | 548,97 | 551,73 | 543,18 | 549,68 | 0,30% | 368.215,00 |
| 09.01.2024 | 543,27 | 548,57 | 539,22 | 548,02 | -0,51% | 435.777,00 |
| 08.01.2024 | 538,66 | 551,77 | 533,70 | 550,83 | 1,74% | 482.160,00 |
| 05.01.2024 | 537,19 | 548,46 | 535,23 | 541,39 | -1,36% | 670.875,00 |
| 04.01.2024 | 549,08 | 558,26 | 546,68 | 548,86 | 0,31% | 547.747,00 |
| 03.01.2024 | 556,58 | 558,43 | 546,76 | 547,16 | -3,52% | 808.156,00 |
| 02.01.2024 | 568,81 | 575,08 | 562,51 | 567,10 | -1,10% | 443.651,00 |
| 29.12.2023 | 580,30 | 582,99 | 570,63 | 573,42 | -0,91% | 300.481,00 |
| 28.12.2023 | 564,22 | 581,58 | 563,03 | 578,69 | -0,03% | 268.752,00 |
| 27.12.2023 | 582,41 | 582,41 | 574,50 | 578,86 | -0,28% | 488.178,00 |
| 26.12.2023 | 573,13 | 585,50 | 572,09 | 580,47 | 1,75% | 605.442,00 |
| 22.12.2023 | 570,17 | 575,50 | 566,37 | 570,51 | -0,08% | 363.847,00 |
| 21.12.2023 | 568,00 | 571,45 | 563,05 | 570,95 | 2,27% | 430.308,00 |
| 20.12.2023 | 568,00 | 578,20 | 556,62 | 558,27 | -2,77% | 1.267.372,00 |
| 19.12.2023 | 573,98 | 582,63 | 569,50 | 574,20 | 1,05% | 669.150,00 |
| 18.12.2023 | 577,11 | 577,11 | 562,81 | 568,23 | -0,61% | 845.742,00 |
| 15.12.2023 | 564,20 | 581,00 | 562,50 | 571,74 | 0,41% | 1.486.114,00 |
| 14.12.2023 | 540,58 | 571,08 | 537,89 | 569,43 | 7,41% | 1.407.393,00 |
| 13.12.2023 | 511,72 | 534,51 | 504,65 | 530,16 | 4,04% | 859.803,00 |
| 12.12.2023 | 503,90 | 514,68 | 503,23 | 509,58 | 0,88% | 546.004,00 |
| 11.12.2023 | 491,71 | 505,90 | 491,60 | 505,14 | 2,04% | 554.604,00 |
| 08.12.2023 | 483,81 | 498,96 | 483,47 | 495,06 | 2,28% | 556.660,00 |
| 07.12.2023 | 477,19 | 485,09 | 475,52 | 484,02 | 1,59% | 415.855,00 |