669,011$
1,48%
Echtzeit-Aktienkurs United Rentals Inc.
Bid:
Ask:
Aktienkurse zur United Rentals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 661,30 | 670,19 | 650,00 | 669,41 | 1,54% | 859.709,00 |
30.05.2024 | 645,25 | 663,15 | 643,00 | 659,23 | 2,22% | 415.315,00 |
29.05.2024 | 656,45 | 657,91 | 644,53 | 644,89 | -2,99% | 559.485,00 |
28.05.2024 | 676,15 | 676,15 | 655,60 | 664,75 | -1,31% | 395.312,00 |
24.05.2024 | 671,34 | 675,15 | 662,12 | 673,55 | 1,02% | 296.107,00 |
23.05.2024 | 690,00 | 690,00 | 660,78 | 666,77 | -2,32% | 482.066,00 |
22.05.2024 | 690,94 | 692,28 | 679,53 | 682,60 | -1,73% | 280.411,00 |
21.05.2024 | 698,94 | 700,89 | 690,09 | 694,59 | -0,93% | 276.033,00 |
20.05.2024 | 686,53 | 706,81 | 686,33 | 701,13 | 2,24% | 344.116,00 |
17.05.2024 | 689,39 | 689,39 | 679,68 | 685,79 | 0,68% | 362.951,00 |
16.05.2024 | 708,30 | 712,00 | 680,88 | 681,14 | -4,38% | 480.471,00 |
15.05.2024 | 702,80 | 715,34 | 698,35 | 712,37 | 2,58% | 508.792,00 |
14.05.2024 | 701,00 | 703,84 | 689,24 | 694,47 | -0,32% | 349.792,00 |
13.05.2024 | 703,71 | 712,79 | 696,24 | 696,67 | -0,21% | 395.072,00 |
10.05.2024 | 693,20 | 699,75 | 691,75 | 698,13 | 1,29% | 352.088,00 |
09.05.2024 | 680,00 | 689,32 | 677,34 | 689,21 | 1,68% | 358.471,00 |
08.05.2024 | 665,31 | 678,46 | 663,20 | 677,84 | 0,53% | 474.005,00 |
07.05.2024 | 684,28 | 688,83 | 672,52 | 674,27 | -1,33% | 437.465,00 |
06.05.2024 | 675,00 | 683,34 | 672,04 | 683,34 | 2,50% | 348.375,00 |
03.05.2024 | 678,08 | 685,89 | 664,33 | 666,66 | 0,31% | 343.283,00 |
02.05.2024 | 663,22 | 669,05 | 646,60 | 664,57 | 1,65% | 366.808,00 |
01.05.2024 | 664,41 | 672,52 | 649,26 | 653,76 | -2,13% | 585.950,00 |
30.04.2024 | 699,63 | 705,60 | 667,19 | 667,99 | -6,27% | 1.081.619,00 |
29.04.2024 | 697,98 | 713,59 | 690,21 | 712,69 | 3,17% | 604.936,00 |
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% | 1.034.142,00 |
24.04.2024 | 664,20 | 672,39 | 648,76 | 655,19 | -0,93% | 641.193,00 |
23.04.2024 | 640,94 | 664,54 | 638,65 | 661,32 | 5,09% | 598.195,00 |
22.04.2024 | 632,45 | 638,07 | 621,56 | 629,30 | 0,15% | 767.131,00 |
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% | 499.257,00 |
17.04.2024 | 655,18 | 658,34 | 632,21 | 636,22 | -3,01% | 896.009,00 |
16.04.2024 | 664,89 | 665,50 | 652,60 | 655,97 | -1,62% | 585.189,00 |
15.04.2024 | 688,11 | 690,99 | 663,76 | 666,74 | -1,20% | 696.737,00 |
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% | 585.170,00 |
10.04.2024 | 679,33 | 691,94 | 675,44 | 682,13 | -2,10% | 482.727,00 |
09.04.2024 | 705,07 | 708,38 | 681,42 | 696,76 | -0,88% | 380.358,00 |
08.04.2024 | 709,55 | 715,04 | 702,62 | 702,96 | -0,55% | 414.345,00 |
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% | 347.449,00 |
03.04.2024 | 692,59 | 709,68 | 692,00 | 706,14 | 2,07% | 458.995,00 |
02.04.2024 | 700,00 | 701,25 | 688,29 | 691,79 | -2,59% | 606.624,00 |
01.04.2024 | 721,11 | 722,37 | 709,41 | 710,15 | -1,52% | 339.769,00 |
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% | 257.166,00 |
26.03.2024 | 706,46 | 712,64 | 703,85 | 704,81 | 0,05% | 440.404,00 |
25.03.2024 | 711,06 | 715,99 | 703,84 | 704,44 | -1,38% | 423.967,00 |
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% | 591.880,00 |
20.03.2024 | 691,51 | 715,37 | 691,51 | 709,33 | 2,26% | 1.070.645,00 |
19.03.2024 | 680,11 | 695,49 | 676,69 | 693,62 | 1,46% | 459.860,00 |
18.03.2024 | 680,60 | 686,99 | 673,29 | 683,61 | 1,19% | 357.328,00 |
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% | 736.579,00 |
13.03.2024 | 670,41 | 680,00 | 667,33 | 668,43 | -1,05% | 615.595,00 |
12.03.2024 | 670,86 | 678,34 | 662,15 | 675,49 | 1,68% | 394.138,00 |
11.03.2024 | 669,73 | 669,73 | 650,01 | 664,30 | -1,75% | 552.923,00 |
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% | 454.543,00 |
06.03.2024 | 687,42 | 689,09 | 673,25 | 676,81 | -0,38% | 452.805,00 |
05.03.2024 | 700,00 | 704,76 | 673,56 | 679,37 | -4,62% | 811.193,00 |
04.03.2024 | 708,88 | 732,37 | 706,00 | 712,31 | 1,67% | 555.748,00 |
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% | 618.317,00 |
28.02.2024 | 673,54 | 688,68 | 671,20 | 686,19 | 1,44% | 462.113,00 |
27.02.2024 | 676,00 | 683,84 | 672,66 | 676,48 | 0,85% | 485.412,00 |
26.02.2024 | 659,35 | 674,66 | 659,00 | 670,79 | 1,91% | 493.745,00 |
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% | 369.287,00 |
21.02.2024 | 639,15 | 649,28 | 637,98 | 644,89 | 0,15% | 395.274,00 |
20.02.2024 | 641,65 | 647,92 | 638,01 | 643,91 | -0,98% | 466.706,00 |
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% | 359.304,00 |
14.02.2024 | 646,99 | 657,99 | 643,15 | 654,04 | 2,69% | 616.086,00 |
13.02.2024 | 639,05 | 645,57 | 629,58 | 636,88 | -4,02% | 726.927,00 |
12.02.2024 | 650,96 | 673,68 | 650,96 | 663,53 | 2,03% | 519.077,00 |
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% | 609.663,00 |
07.02.2024 | 658,06 | 658,86 | 649,35 | 652,73 | -0,28% | 402.991,00 |
06.02.2024 | 649,33 | 654,54 | 645,00 | 654,54 | 1,39% | 478.422,00 |
05.02.2024 | 649,22 | 649,65 | 636,07 | 645,57 | -1,32% | 650.252,00 |
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% | 646.148,00 |
31.01.2024 | 639,20 | 641,25 | 624,20 | 625,40 | -2,73% | 1.012.521,00 |
30.01.2024 | 642,00 | 653,25 | 642,00 | 642,98 | -0,73% | 504.822,00 |
29.01.2024 | 633,83 | 648,25 | 632,58 | 647,73 | 2,69% | 597.852,00 |
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% | 2.662.425,00 |
24.01.2024 | 586,97 | 591,66 | 576,25 | 576,90 | -0,20% | 959.384,00 |
23.01.2024 | 582,76 | 584,95 | 574,09 | 578,07 | -0,14% | 598.463,00 |
22.01.2024 | 575,85 | 585,94 | 574,41 | 578,88 | 1,20% | 606.946,00 |
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% | 553.195,00 |
17.01.2024 | 554,69 | 561,31 | 545,16 | 550,32 | -1,93% | 635.519,00 |
16.01.2024 | 552,00 | 566,33 | 551,95 | 561,13 | 0,35% | 524.779,00 |
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% | 567.222,00 |
10.01.2024 | 548,97 | 551,73 | 543,18 | 549,68 | 0,30% | 372.714,00 |
09.01.2024 | 543,27 | 548,57 | 539,22 | 548,02 | -0,51% | 435.779,00 |