U-Haul Holding Company UHAL-B
NYSE
$49,27-0,28 (-0,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $49,27 | -0,57 % | $49,60 | $49,81 | $49,17 | 364,20K |
| 2026-10-12 | $49,55 | -1,63 % | $50,19 | $50,84 | $49,44 | 290,57K |
| 2026-10-09 | $50,37 | -0,94 % | $50,93 | $51,25 | $49,73 | 281,60K |
| 2026-10-08 | $50,85 | -2,36 % | $52,04 | $52,09 | $50,59 | 378,13K |
| 2026-10-07 | $52,08 | -2,14 % | $52,58 | $53,17 | $52,08 | 252,91K |
| 2026-10-06 | $53,22 | -1,00 % | $54,13 | $54,27 | $53,06 | 310,68K |
| 2026-10-05 | $53,76 | -1,07 % | $54,53 | $54,95 | $53,76 | 277,87K |
| 2026-10-02 | $54,34 | +0,63 % | $54,19 | $55,14 | $54,19 | 313,34K |
| 2026-10-01 | $54,00 | +2,18 % | $52,56 | $54,00 | $52,51 | 284,13K |
| 2026-09-30 | $52,85 | -1,12 % | $53,70 | $54,10 | $52,85 | 376,23K |
| 2026-09-29 | $53,45 | +0,28 % | $53,16 | $53,79 | $53,11 | 213,38K |
| 2026-09-28 | $53,30 | -0,30 % | $53,32 | $53,64 | $52,86 | 197,47K |
| 2026-09-25 | $53,46 | -0,06 % | $53,61 | $54,15 | $53,42 | 289,72K |
| 2026-09-24 | $53,49 | -1,18 % | $53,96 | $54,29 | $53,03 | 238,02K |
| 2026-09-23 | $54,13 | -1,38 % | $54,42 | $54,80 | $54,06 | 193,85K |
| 2026-09-22 | $54,89 | -1,37 % | $55,99 | $56,39 | $54,83 | 342,82K |
| 2026-09-21 | $55,65 | -1,82 % | $56,86 | $56,87 | $55,52 | 249,79K |
| 2026-09-18 | $56,68 | +0,39 % | $56,44 | $56,71 | $55,67 | 707,61K |
| 2026-09-17 | $56,46 | +0,95 % | $56,82 | $56,82 | $55,65 | 273,82K |
| 2026-09-16 | $55,93 | -0,11 % | $55,73 | $56,86 | $55,48 | 306,43K |
| 2026-09-15 | $55,99 | +0,07 % | $55,47 | $56,02 | $54,75 | 364,91K |
| 2026-09-14 | $55,95 | -0,87 % | $56,33 | $56,74 | $55,64 | 229,05K |
| 2026-09-11 | $56,44 | +0,36 % | $56,91 | $56,91 | $55,65 | 167,21K |
| 2026-09-10 | $56,24 | -0,30 % | $56,70 | $56,70 | $55,74 | 256,21K |
| 2026-09-09 | $56,41 | -0,97 % | $56,51 | $56,83 | $56,38 | 256,68K |
| 2026-09-08 | $56,96 | -3,41 % | $58,97 | $58,97 | $56,79 | 382,74K |
| 2026-09-04 | $58,97 | -0,87 % | $59,43 | $59,80 | $58,86 | 318,36K |
| 2026-09-03 | $59,49 | +1,83 % | $59,10 | $59,59 | $58,16 | 211,27K |
| 2026-09-02 | $58,42 | -2,00 % | $59,59 | $59,91 | $58,32 | 319,38K |
| 2026-09-01 | $59,61 | -0,10 % | $60,18 | $60,18 | $58,71 | 266,89K |
| 2026-08-31 | $59,67 | -1,26 % | $60,54 | $60,70 | $59,39 | 254,60K |
| 2026-08-28 | $60,43 | +0,30 % | $60,08 | $60,68 | $59,33 | 221,15K |
| 2026-08-27 | $60,25 | -0,68 % | $60,69 | $61,06 | $60,17 | 212,59K |
| 2026-08-26 | $60,66 | -1,16 % | $61,69 | $61,72 | $60,65 | 267,37K |
| 2026-08-25 | $61,37 | -2,31 % | $63,38 | $63,38 | $61,34 | 223,77K |
| 2026-08-24 | $62,82 | -0,36 % | $63,61 | $63,79 | $61,99 | 320,97K |
| 2026-08-21 | $63,05 | -0,36 % | $64,04 | $64,38 | $62,85 | 273,38K |
| 2026-08-20 | $63,28 | -1,00 % | $63,76 | $64,17 | $63,14 | 311,76K |
| 2026-08-19 | $63,92 | +0,14 % | $64,47 | $64,97 | $63,86 | 303,25K |
| 2026-08-18 | $63,83 | -1,07 % | $64,58 | $64,96 | $63,74 | 287,45K |
| 2026-08-17 | $64,52 | -1,03 % | $64,53 | $65,16 | $63,83 | 332,87K |
| 2026-08-14 | $65,19 | +0,40 % | $64,53 | $65,49 | $63,90 | 309,35K |
| 2026-08-13 | $64,93 | -0,25 % | $65,41 | $66,00 | $64,24 | 429,18K |
| 2026-08-12 | $65,09 | +1,20 % | $64,58 | $65,57 | $63,63 | 590,10K |
| 2026-08-11 | $64,32 | -0,54 % | $65,17 | $65,84 | $64,12 | 739,86K |
| 2026-08-10 | $64,67 | -2,04 % | $65,35 | $66,46 | $64,67 | 335,98K |
| 2026-08-07 | $66,02 | +1,03 % | $65,17 | $66,70 | $64,58 | 358,81K |
| 2026-08-06 | $65,35 | +0,68 % | $61,98 | $66,90 | $61,72 | 448,42K |
| 2026-08-05 | $64,91 | +0,37 % | $64,53 | $65,04 | $63,76 | 284,07K |
| 2026-08-04 | $64,67 | +1,76 % | $63,82 | $64,97 | $62,91 | 347,54K |
| 2026-08-03 | $63,55 | +1,55 % | $63,05 | $63,98 | $62,60 | 235,60K |
| 2026-07-31 | $62,58 | -0,41 % | $62,44 | $63,55 | $62,11 | 343,43K |
| 2026-07-30 | $62,84 | -0,70 % | $63,39 | $63,79 | $62,37 | 284,99K |
| 2026-07-29 | $63,28 | -1,78 % | $63,91 | $64,63 | $63,16 | 245,64K |
| 2026-07-28 | $64,43 | +0,42 % | $64,01 | $65,05 | $64,01 | 319,47K |
| 2026-07-27 | $64,16 | +2,57 % | $62,68 | $64,35 | $62,55 | 277,17K |
| 2026-07-24 | $62,55 | -0,41 % | $62,80 | $63,13 | $61,97 | 362,98K |
| 2026-07-23 | $62,81 | +0,06 % | $62,35 | $63,72 | $62,35 | 281,35K |
| 2026-07-22 | $62,77 | +1,06 % | $62,31 | $62,86 | $61,54 | 310,04K |
| 2026-07-21 | $62,11 | +0,06 % | $61,84 | $62,40 | $61,13 | 273,24K |
| 2026-07-20 | $62,07 | -0,35 % | $62,53 | $62,78 | $61,41 | 299,49K |
| 2026-07-17 | $62,29 | -1,63 % | $63,28 | $63,97 | $62,29 | 365,83K |
| 2026-07-16 | $63,32 | +4,06 % | $61,39 | $63,32 | $60,58 | 296,37K |
| 2026-07-15 | $60,85 | +1,13 % | $60,00 | $61,20 | $60,00 | 312,17K |
| 2026-07-14 | $60,17 | +0,70 % | $59,77 | $60,50 | $59,72 | 326,59K |
| 2026-07-13 | $59,75 | +1,37 % | $59,10 | $60,03 | $59,10 | 326,56K |
| 2026-07-10 | $58,94 | +0,67 % | $58,41 | $59,33 | $58,41 | 311,06K |
| 2026-07-09 | $58,55 | +2,67 % | $57,24 | $59,18 | $57,04 | 388,08K |
| 2026-07-08 | $57,03 | -2,31 % | $58,52 | $58,53 | $56,64 | 465,19K |
| 2026-07-07 | $58,38 | -0,31 % | $59,15 | $59,72 | $58,25 | 396,67K |
| 2026-07-06 | $58,56 | -1,23 % | $59,40 | $59,85 | $58,30 | 374,31K |
| 2026-07-02 | $59,29 | +1,59 % | $58,79 | $59,42 | $58,42 | 363,92K |
| 2026-07-01 | $58,36 | +1,14 % | $57,42 | $58,87 | $57,31 | 450,17K |
| 2026-06-30 | $57,70 | -2,58 % | $59,08 | $59,08 | $57,50 | 519,69K |
| 2026-06-29 | $59,23 | +0,78 % | $58,66 | $59,46 | $57,97 | 527,93K |
| 2026-06-26 | $58,77 | +1,22 % | $58,14 | $58,99 | $57,80 | 1,63M |
| 2026-06-25 | $58,06 | +3,02 % | $56,50 | $58,19 | $56,50 | 500,62K |
| 2026-06-24 | $56,36 | +1,66 % | $55,78 | $56,71 | $55,59 | 768,38K |
| 2026-06-23 | $55,44 | +0,05 % | $55,45 | $56,59 | $54,51 | 510,50K |
| 2026-06-22 | $55,41 | +1,04 % | $54,20 | $55,79 | $54,20 | 579,88K |
| 2026-06-18 | $54,84 | +1,46 % | $54,65 | $55,10 | $54,32 | 706,21K |
| 2026-06-17 | $54,05 | -1,83 % | $54,73 | $55,71 | $53,73 | 448,85K |
| 2026-06-16 | $55,06 | +0,02 % | $55,17 | $56,07 | $54,94 | 431,65K |
| 2026-06-15 | $55,05 | -0,63 % | $55,07 | $56,00 | $54,84 | 409,29K |
| 2026-06-12 | $55,40 | +1,45 % | $54,37 | $55,70 | $54,00 | 455,31K |
| 2026-06-11 | $54,61 | +0,15 % | $54,78 | $55,10 | $54,24 | 374,54K |
| 2026-06-10 | $54,53 | -0,84 % | $54,35 | $55,28 | $54,34 | 387,33K |
| 2026-06-09 | $54,99 | +3,44 % | $53,12 | $55,38 | $52,81 | 722,42K |
| 2026-06-08 | $53,16 | +3,24 % | $51,89 | $53,54 | $51,89 | 479,53K |
| 2026-06-05 | $51,49 | +2,08 % | $50,40 | $51,90 | $50,25 | 288,54K |