U-Haul Holding Company UHAL
NYSE · Vereinigte Staaten · Finanzen
$60,17-0,71 (-1,17 %)
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.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60,17 | -1,17 % | $60,86 | $61,10 | $60,11 | 110,60K |
| 2026-09-29 | $60,88 | +0,26 % | $60,46 | $61,21 | $60,45 | 116,20K |
| 2026-09-28 | $60,72 | -0,41 % | $60,79 | $61,16 | $60,21 | 131,70K |
| 2026-09-25 | $60,97 | +0,30 % | $61,04 | $61,60 | $60,91 | 122,80K |
| 2026-09-24 | $60,79 | -1,28 % | $61,65 | $62,00 | $60,42 | 112,90K |
| 2026-09-23 | $61,58 | -0,79 % | $61,84 | $62,36 | $61,53 | 123,70K |
| 2026-09-22 | $62,07 | -2,14 % | $64,01 | $64,17 | $62,07 | 139,10K |
| 2026-09-21 | $63,43 | -1,31 % | $64,33 | $64,34 | $63,18 | 116,00K |
| 2026-09-18 | $64,27 | +0,16 % | $63,86 | $64,49 | $63,65 | 245,70K |
| 2026-09-17 | $64,17 | +1,34 % | $63,82 | $64,23 | $62,70 | 141,20K |
| 2026-09-16 | $63,32 | +0,25 % | $63,51 | $64,25 | $62,65 | 132,30K |
| 2026-09-15 | $63,16 | -0,52 % | $62,95 | $63,28 | $61,88 | 162,70K |
| 2026-09-14 | $63,49 | -0,87 % | $63,69 | $63,78 | $63,10 | 125,30K |
| 2026-09-11 | $64,05 | +1,12 % | $64,00 | $64,42 | $62,76 | 133,20K |
| 2026-09-10 | $63,34 | -0,39 % | $63,31 | $63,46 | $62,69 | 132,20K |
| 2026-09-09 | $63,59 | -0,55 % | $63,52 | $63,96 | $63,34 | 120,70K |
| 2026-09-08 | $63,94 | -4,84 % | $66,90 | $67,54 | $63,94 | 209,10K |
| 2026-09-04 | $67,19 | -0,62 % | $67,26 | $68,01 | $67,06 | 134,00K |
| 2026-09-03 | $67,61 | +1,58 % | $67,00 | $67,79 | $66,28 | 198,20K |
| 2026-09-02 | $66,56 | -1,39 % | $67,50 | $68,14 | $66,35 | 156,40K |
| 2026-09-01 | $67,50 | +0,22 % | $67,00 | $68,23 | $66,79 | 174,50K |
| 2026-08-31 | $67,35 | -1,81 % | $68,06 | $68,43 | $67,27 | 131,00K |
| 2026-08-28 | $68,59 | +0,26 % | $68,71 | $69,64 | $67,67 | 110,90K |
| 2026-08-27 | $68,41 | -0,51 % | $68,70 | $69,13 | $68,12 | 149,30K |
| 2026-08-26 | $68,76 | -1,02 % | $68,18 | $69,83 | $68,18 | 137,90K |
| 2026-08-25 | $69,47 | -2,29 % | $71,16 | $71,20 | $69,47 | 124,10K |
| 2026-08-24 | $71,10 | -0,43 % | $71,79 | $71,89 | $70,53 | 122,40K |
| 2026-08-21 | $71,41 | -0,20 % | $71,90 | $72,53 | $71,01 | 147,90K |
| 2026-08-20 | $71,55 | -1,54 % | $71,30 | $72,55 | $71,30 | 152,30K |
| 2026-08-19 | $72,67 | +0,44 % | $72,88 | $73,69 | $70,91 | 142,80K |
| 2026-08-18 | $72,35 | -1,91 % | $74,36 | $74,36 | $72,35 | 111,10K |
| 2026-08-17 | $73,76 | -0,61 % | $73,78 | $74,37 | $73,32 | 110,40K |
| 2026-08-14 | $74,21 | +0,28 % | $74,01 | $74,71 | $73,79 | 128,90K |
| 2026-08-13 | $74,00 | -0,52 % | $74,73 | $75,16 | $73,96 | 131,80K |
| 2026-08-12 | $74,39 | +1,46 % | $73,12 | $74,96 | $72,93 | 136,50K |
| 2026-08-11 | $73,32 | -0,93 % | $73,56 | $75,17 | $73,31 | 127,30K |
| 2026-08-10 | $74,01 | -1,67 % | $75,32 | $75,88 | $73,87 | 212,30K |
| 2026-08-07 | $75,27 | +0,23 % | $75,00 | $76,18 | $74,54 | 222,10K |
| 2026-08-06 | $75,10 | +1,38 % | $74,91 | $76,45 | $70,97 | 266,10K |
| 2026-08-05 | $74,08 | +0,38 % | $73,79 | $74,18 | $72,71 | 165,90K |
| 2026-08-04 | $73,80 | +3,00 % | $71,82 | $74,13 | $71,82 | 230,20K |
| 2026-08-03 | $71,65 | +1,04 % | $71,02 | $71,97 | $70,69 | 160,20K |
| 2026-07-31 | $70,91 | -0,06 % | $70,89 | $71,30 | $69,98 | 122,70K |
| 2026-07-30 | $70,95 | -0,94 % | $71,32 | $72,56 | $70,17 | 142,20K |
| 2026-07-29 | $71,62 | -2,25 % | $73,50 | $73,62 | $71,56 | 195,00K |
| 2026-07-28 | $73,27 | +0,42 % | $73,59 | $74,01 | $73,18 | 134,20K |
| 2026-07-27 | $72,96 | +2,14 % | $70,47 | $73,38 | $70,47 | 177,30K |
| 2026-07-24 | $71,43 | -0,64 % | $71,94 | $72,37 | $70,51 | 128,90K |
| 2026-07-23 | $71,89 | +0,79 % | $71,26 | $72,63 | $70,70 | 188,50K |
| 2026-07-22 | $71,33 | +0,56 % | $70,67 | $71,55 | $70,27 | 163,10K |
| 2026-07-21 | $70,93 | +0,06 % | $71,01 | $71,25 | $69,85 | 122,50K |
| 2026-07-20 | $70,89 | -0,58 % | $71,29 | $71,75 | $70,54 | 196,40K |
| 2026-07-17 | $71,30 | -1,36 % | $72,73 | $72,95 | $70,96 | 242,90K |
| 2026-07-16 | $72,28 | +4,24 % | $68,67 | $72,32 | $68,67 | 169,70K |
| 2026-07-15 | $69,34 | +0,92 % | $69,31 | $69,82 | $69,02 | 171,00K |
| 2026-07-14 | $68,71 | +0,88 % | $68,42 | $68,98 | $68,12 | 153,90K |
| 2026-07-13 | $68,11 | +1,13 % | $67,78 | $68,48 | $67,41 | 156,70K |
| 2026-07-10 | $67,35 | +0,46 % | $67,12 | $67,78 | $66,98 | 166,60K |
| 2026-07-09 | $67,04 | +3,04 % | $65,02 | $67,41 | $65,02 | 193,70K |
| 2026-07-08 | $65,06 | -2,37 % | $65,96 | $66,07 | $64,50 | 188,30K |
| 2026-07-07 | $66,64 | -0,16 % | $66,89 | $67,47 | $66,37 | 198,90K |
| 2026-07-06 | $66,75 | -1,23 % | $67,48 | $68,25 | $66,46 | 254,20K |
| 2026-07-02 | $67,58 | +1,69 % | $67,00 | $67,65 | $66,48 | 203,00K |
| 2026-07-01 | $66,46 | +1,56 % | $65,04 | $66,78 | $64,98 | 219,70K |
| 2026-06-30 | $65,44 | -2,31 % | $66,63 | $66,68 | $65,30 | 181,60K |
| 2026-06-29 | $66,99 | -0,09 % | $66,54 | $67,34 | $65,86 | 238,80K |
| 2026-06-26 | $67,05 | +1,56 % | $65,38 | $67,05 | $65,38 | 461,30K |
| 2026-06-25 | $66,02 | +3,01 % | $64,21 | $66,02 | $64,21 | 276,50K |
| 2026-06-24 | $64,09 | +2,10 % | $63,03 | $64,35 | $63,00 | 282,20K |
| 2026-06-23 | $62,77 | +0,63 % | $62,49 | $63,83 | $62,01 | 235,40K |
| 2026-06-22 | $62,38 | +0,24 % | $61,70 | $63,33 | $61,70 | 286,40K |
| 2026-06-18 | $62,23 | +1,57 % | $61,79 | $62,64 | $61,50 | 383,40K |
| 2026-06-17 | $61,27 | -1,73 % | $61,72 | $63,08 | $60,89 | 338,40K |
| 2026-06-16 | $62,35 | +0,43 % | $62,57 | $63,34 | $62,28 | 296,80K |
| 2026-06-15 | $62,08 | -0,48 % | $62,93 | $63,26 | $61,97 | 298,30K |
| 2026-06-12 | $62,38 | +0,56 % | $62,36 | $62,86 | $61,45 | 264,20K |
| 2026-06-11 | $62,03 | +1,44 % | $61,37 | $62,33 | $60,94 | 379,60K |
| 2026-06-10 | $61,15 | -0,99 % | $61,59 | $62,00 | $60,66 | 219,50K |
| 2026-06-09 | $61,76 | +3,75 % | $59,83 | $62,11 | $59,83 | 423,10K |
| 2026-06-08 | $59,53 | +3,44 % | $57,76 | $59,98 | $57,71 | 376,60K |
| 2026-06-05 | $57,55 | +1,97 % | $56,39 | $58,05 | $56,39 | 254,40K |
| 2026-06-04 | $56,44 | +2,51 % | $55,96 | $56,51 | $54,94 | 197,10K |
| 2026-06-03 | $55,06 | -2,12 % | $55,54 | $56,07 | $54,84 | 218,60K |
| 2026-06-02 | $56,25 | -0,72 % | $56,21 | $57,12 | $55,55 | 323,40K |
| 2026-06-01 | $56,66 | -2,12 % | $57,68 | $57,68 | $55,69 | 350,70K |
| 2026-05-29 | $57,89 | -1,96 % | $58,53 | $58,53 | $56,76 | 382,00K |
| 2026-05-28 | $59,05 | +13,47 % | $52,77 | $59,15 | $51,65 | 793,30K |
| 2026-05-27 | $52,04 | +1,84 % | $50,80 | $52,20 | $50,48 | 239,10K |
| 2026-05-26 | $51,10 | -0,87 % | $51,03 | $51,86 | $50,83 | 209,00K |
| 2026-05-22 | $51,55 | +0,68 % | $51,19 | $51,81 | $50,98 | 180,70K |