Sunbelt Rentals Holdings Inc SUNB
NYSE · Vereinigte Staaten · Finanzen
$72,38-0,83 (-1,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $73,21 | -0,77 % | $74,03 | $75,26 | $73,05 | 4,48M |
| 2026-09-29 | $73,78 | -1,48 % | $75,22 | $75,34 | $72,11 | 4,80M |
| 2026-09-28 | $74,89 | -0,23 % | $74,07 | $75,13 | $73,07 | 5,53M |
| 2026-09-25 | $75,06 | +3,19 % | $72,81 | $75,20 | $72,54 | 6,02M |
| 2026-09-24 | $72,74 | -1,41 % | $72,98 | $73,61 | $71,32 | 4,16M |
| 2026-09-23 | $73,78 | -2,50 % | $75,04 | $76,03 | $73,77 | 3,21M |
| 2026-09-22 | $75,67 | +3,87 % | $73,27 | $76,17 | $73,08 | 3,69M |
| 2026-09-21 | $72,85 | -1,01 % | $74,37 | $74,40 | $72,37 | 3,35M |
| 2026-09-18 | $73,59 | -0,51 % | $74,14 | $74,61 | $72,00 | 10,02M |
| 2026-09-17 | $73,97 | +2,24 % | $75,29 | $76,04 | $72,92 | 5,10M |
| 2026-09-16 | $72,35 | +0,64 % | $72,07 | $73,88 | $70,82 | 4,50M |
| 2026-09-15 | $71,89 | -1,60 % | $72,21 | $72,71 | $71,67 | 3,82M |
| 2026-09-14 | $73,06 | +0,52 % | $71,37 | $73,22 | $71,06 | 5,02M |
| 2026-09-11 | $72,68 | -0,68 % | $73,85 | $75,17 | $72,45 | 6,50M |
| 2026-09-10 | $73,18 | -0,33 % | $72,14 | $74,15 | $71,61 | 6,20M |
| 2026-09-09 | $73,42 | +5,91 % | $71,04 | $77,57 | $70,60 | 15,68M |
| 2026-09-08 | $69,32 | +1,06 % | $67,70 | $70,13 | $67,40 | 10,68M |
| 2026-09-04 | $68,59 | +3,94 % | $65,00 | $68,75 | $64,99 | 21,80M |
| 2026-09-03 | $65,99 | -1,67 % | $67,79 | $67,89 | $64,87 | 4,61M |
| 2026-09-02 | $67,11 | +0,06 % | $67,01 | $68,01 | $66,43 | 6,04M |
| 2026-09-01 | $67,07 | -7,21 % | $70,93 | $71,13 | $66,83 | 16,18M |
| 2026-08-31 | $72,28 | -1,26 % | $73,70 | $73,90 | $70,89 | 28,45M |
| 2026-08-28 | $73,20 | -0,62 % | $72,01 | $73,66 | $71,10 | 13,25M |
| 2026-08-27 | $73,66 | -0,97 % | $73,45 | $74,27 | $72,26 | 4,07M |
| 2026-08-26 | $74,38 | -1,73 % | $75,93 | $76,42 | $74,07 | 2,72M |
| 2026-08-25 | $75,69 | -0,90 % | $77,12 | $77,26 | $75,36 | 1,70M |
| 2026-08-24 | $76,38 | -0,65 % | $77,18 | $77,96 | $75,59 | 2,43M |
| 2026-08-21 | $76,88 | -0,29 % | $78,14 | $78,58 | $75,96 | 2,34M |
| 2026-08-20 | $77,10 | -3,42 % | $77,93 | $79,02 | $76,78 | 2,31M |
| 2026-08-19 | $79,83 | +1,31 % | $79,93 | $80,93 | $78,99 | 2,33M |
| 2026-08-18 | $78,80 | -5,22 % | $81,76 | $83,04 | $78,58 | 2,55M |
| 2026-08-17 | $83,14 | -1,96 % | $84,78 | $85,22 | $82,97 | 2,39M |
| 2026-08-14 | $84,80 | +4,39 % | $81,99 | $84,94 | $81,49 | 2,54M |
| 2026-08-13 | $81,23 | +0,92 % | $80,25 | $81,35 | $78,63 | 3,07M |
| 2026-08-12 | $80,49 | -0,07 % | $81,64 | $82,00 | $78,11 | 1,49M |
| 2026-08-11 | $80,55 | +2,14 % | $79,81 | $82,19 | $79,64 | 937,90K |
| 2026-08-10 | $78,86 | -2,74 % | $80,61 | $81,03 | $78,25 | 1,79M |
| 2026-08-07 | $81,08 | +0,20 % | $81,26 | $81,32 | $79,97 | 1,19M |
| 2026-08-06 | $80,92 | +1,28 % | $79,64 | $81,23 | $79,30 | 1,43M |
| 2026-08-05 | $79,90 | -0,66 % | $79,66 | $80,76 | $79,29 | 1,52M |
| 2026-08-04 | $80,43 | +7,14 % | $76,68 | $80,50 | $76,58 | 2,60M |
| 2026-08-03 | $75,07 | +4,38 % | $72,19 | $75,17 | $71,92 | 1,52M |
| 2026-07-31 | $71,92 | -0,84 % | $72,00 | $72,44 | $70,74 | 1,92M |
| 2026-07-30 | $72,53 | -1,20 % | $75,02 | $75,04 | $72,13 | 1,63M |
| 2026-07-29 | $73,41 | -2,78 % | $74,85 | $75,03 | $72,04 | 1,86M |
| 2026-07-28 | $75,51 | -0,01 % | $75,62 | $77,45 | $74,95 | 1,74M |
| 2026-07-27 | $75,52 | -0,20 % | $76,64 | $76,97 | $74,69 | 1,82M |
| 2026-07-24 | $75,67 | -2,32 % | $76,41 | $76,62 | $74,96 | 2,63M |
| 2026-07-23 | $77,47 | +6,94 % | $73,09 | $77,62 | $73,03 | 3,37M |
| 2026-07-22 | $72,44 | +0,54 % | $72,51 | $73,77 | $72,11 | 1,83M |
| 2026-07-21 | $72,05 | +0,07 % | $71,55 | $72,28 | $69,54 | 2,43M |
| 2026-07-20 | $72,00 | -1,92 % | $73,66 | $74,06 | $71,86 | 1,44M |
| 2026-07-17 | $73,41 | -0,26 % | $72,74 | $74,79 | $72,17 | 1,85M |
| 2026-07-16 | $73,60 | +0,84 % | $72,28 | $74,07 | $72,26 | 950,60K |
| 2026-07-15 | $72,99 | +0,79 % | $73,31 | $74,07 | $72,12 | 1,37M |
| 2026-07-14 | $72,42 | -1,90 % | $73,81 | $74,94 | $72,09 | 1,72M |
| 2026-07-13 | $73,82 | -1,36 % | $73,42 | $74,72 | $73,20 | 2,08M |
| 2026-07-10 | $74,84 | +2,52 % | $72,92 | $75,56 | $72,07 | 3,33M |
| 2026-07-09 | $73,00 | +3,84 % | $70,85 | $73,49 | $70,51 | 5,12M |
| 2026-07-08 | $70,30 | +0,99 % | $68,13 | $70,48 | $67,88 | 2,91M |
| 2026-07-07 | $69,61 | -4,89 % | $71,54 | $72,03 | $68,95 | 2,29M |
| 2026-07-06 | $73,19 | +1,18 % | $71,31 | $73,39 | $70,57 | 1,98M |
| 2026-07-02 | $72,34 | -0,82 % | $74,08 | $74,30 | $70,64 | 1,79M |
| 2026-07-01 | $72,94 | -2,50 % | $73,93 | $74,62 | $72,69 | 3,21M |
| 2026-06-30 | $74,81 | +2,62 % | $74,44 | $75,19 | $72,88 | 4,50M |
| 2026-06-29 | $72,90 | -1,58 % | $73,33 | $73,84 | $71,38 | 3,73M |
| 2026-06-26 | $74,07 | -1,48 % | $73,54 | $74,39 | $72,13 | 24,48M |
| 2026-06-25 | $75,18 | +2,68 % | $73,10 | $75,30 | $71,80 | 3,50M |
| 2026-06-24 | $73,22 | -2,90 % | $74,08 | $74,72 | $71,63 | 4,35M |
| 2026-06-23 | $75,41 | -9,41 % | $77,68 | $79,14 | $74,83 | 4,78M |
| 2026-06-22 | $83,24 | -3,28 % | $84,34 | $85,19 | $82,34 | 4,07M |
| 2026-06-18 | $86,06 | +5,56 % | $81,59 | $86,68 | $81,59 | 33,73M |
| 2026-06-17 | $81,53 | -1,77 % | $83,01 | $83,51 | $81,18 | 2,37M |
| 2026-06-16 | $83,00 | -0,74 % | $83,48 | $84,35 | $82,65 | 3,05M |
| 2026-06-15 | $83,62 | +1,52 % | $84,60 | $85,94 | $83,53 | 3,52M |
| 2026-06-12 | $82,37 | +1,14 % | $82,18 | $84,02 | $81,98 | 3,70M |
| 2026-06-11 | $81,44 | +1,80 % | $79,01 | $81,65 | $78,88 | 5,43M |
| 2026-06-10 | $80,00 | -4,34 % | $82,28 | $83,11 | $79,86 | 2,98M |
| 2026-06-09 | $83,63 | +2,88 % | $81,27 | $84,48 | $81,13 | 4,25M |
| 2026-06-08 | $81,29 | +2,43 % | $80,46 | $81,85 | $79,06 | 3,34M |
| 2026-06-05 | $79,36 | -2,37 % | $80,31 | $81,46 | $78,92 | 2,82M |
| 2026-06-04 | $81,29 | +5,08 % | $77,62 | $81,77 | $77,01 | 3,38M |
| 2026-06-03 | $77,36 | +1,22 % | $76,17 | $77,98 | $75,58 | 3,19M |
| 2026-06-02 | $76,43 | -0,84 % | $77,00 | $77,98 | $75,85 | 2,18M |
| 2026-06-01 | $77,08 | -1,24 % | $76,29 | $77,53 | $76,19 | 1,86M |
| 2026-05-29 | $78,05 | +0,27 % | $78,66 | $79,30 | $77,85 | 1,85M |
| 2026-05-28 | $77,84 | -1,52 % | $78,31 | $78,76 | $76,94 | 2,48M |
| 2026-05-27 | $79,04 | +0,59 % | $78,59 | $80,25 | $77,79 | 2,54M |
| 2026-05-26 | $78,58 | +0,87 % | $78,35 | $79,22 | $76,84 | 2,04M |
| 2026-05-22 | $77,90 | +3,23 % | $76,00 | $78,34 | $75,89 | 2,31M |