United Rentals, Inc. URI
NYSE · Vereinigte Staaten · Finanzen
$995,70-5,08 (-0,51 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $995,01 | -0,58 % | $1.003,88 | $1.008,58 | $992,66 | 31,95K |
| 2026-09-30 | $1.000,78 | -1,36 % | $1.016,00 | $1.031,04 | $1.000,18 | 679,00K |
| 2026-09-29 | $1.014,54 | -2,81 % | $1.044,44 | $1.044,61 | $973,29 | 1,13M |
| 2026-09-28 | $1.043,92 | -0,30 % | $1.039,20 | $1.053,47 | $1.032,15 |
| 451,90K |
| 2026-09-25 | $1.047,06 | +2,49 % | $1.017,71 | $1.050,20 | $1.017,67 | 377,00K |
| 2026-09-24 | $1.021,67 | -1,00 % | $1.025,48 | $1.028,54 | $1.006,20 | 444,70K |
| 2026-09-23 | $1.031,99 | -1,06 % | $1.041,90 | $1.056,99 | $1.031,99 | 406,20K |
| 2026-09-22 | $1.043,04 | +1,27 % | $1.037,62 | $1.055,29 | $1.032,86 | 452,40K |
| 2026-09-21 | $1.029,92 | +1,58 % | $1.021,86 | $1.033,00 | $1.010,00 | 370,60K |
| 2026-09-18 | $1.013,91 | +1,14 % | $997,52 | $1.015,96 | $991,14 | 598,70K |
| 2026-09-17 | $1.002,53 | -0,37 % | $1.026,27 | $1.026,55 | $998,51 | 571,90K |
| 2026-09-16 | $1.006,25 | +1,73 % | $994,43 | $1.025,53 | $987,50 | 490,00K |
| 2026-09-15 | $989,13 | -0,47 % | $993,71 | $995,66 | $981,29 | 317,90K |
| 2026-09-14 | $993,80 | +0,47 % | $979,48 | $1.000,49 | $968,51 | 335,10K |
| 2026-09-11 | $989,12 | 0,00 % | $1.000,01 | $1.003,24 | $984,16 | 348,00K |
| 2026-09-10 | $989,08 | -3,86 % | $1.002,40 | $1.013,75 | $979,10 | 449,70K |
| 2026-09-09 | $1.028,77 | +1,34 % | $1.019,40 | $1.053,74 | $1.007,52 | 502,20K |
| 2026-09-08 | $1.015,17 | +0,53 % | $1.012,20 | $1.024,66 | $1.005,86 | 559,50K |
| 2026-09-04 | $1.009,86 | +1,61 % | $988,54 | $1.012,31 | $988,54 | 316,10K |
| 2026-09-03 | $993,87 | +1,43 % | $984,58 | $995,08 | $967,58 | 322,90K |
| 2026-09-02 | $979,82 | -1,04 % | $990,51 | $992,06 | $976,66 | 380,50K |
| 2026-09-01 | $990,15 | -4,61 % | $1.028,09 | $1.033,49 | $988,88 | 461,90K |
| 2026-08-31 | $1.038,00 | +0,75 % | $1.036,04 | $1.041,49 | $1.017,64 | 443,80K |
| 2026-08-28 | $1.030,25 | -0,70 % | $1.044,67 | $1.047,99 | $1.014,32 | 547,10K |
| 2026-08-27 | $1.037,51 | -1,91 % | $1.053,33 | $1.058,72 | $1.036,04 | 407,20K |
| 2026-08-26 | $1.057,66 | +0,43 % | $1.062,53 | $1.073,94 | $1.050,66 | 297,00K |
| 2026-08-25 | $1.053,14 | -2,81 % | $1.101,83 | $1.101,83 | $1.049,23 | 441,20K |
| 2026-08-24 | $1.083,56 | -1,36 % | $1.100,00 | $1.107,47 | $1.082,24 | 401,90K |
| 2026-08-21 | $1.098,51 | +0,30 % | $1.099,37 | $1.107,40 | $1.084,78 | 472,10K |
| 2026-08-20 | $1.095,26 | -1,95 % | $1.107,43 | $1.119,31 | $1.089,51 | 543,30K |
| 2026-08-19 | $1.117,04 | +0,06 % | $1.117,46 | $1.129,99 | $1.105,11 | 388,70K |
| 2026-08-18 | $1.116,38 | -4,16 % | $1.153,80 | $1.156,78 | $1.116,36 | 395,40K |
| 2026-08-17 | $1.164,82 | +0,95 % | $1.155,50 | $1.176,44 | $1.150,00 | 368,40K |
| 2026-08-14 | $1.153,83 | +2,97 % | $1.123,36 | $1.161,28 | $1.119,79 | 491,40K |
| 2026-08-13 | $1.120,58 | -0,77 % | $1.131,39 | $1.143,63 | $1.111,37 | 437,40K |
| 2026-08-12 | $1.129,30 | -1,25 % | $1.148,83 | $1.152,53 | $1.125,54 | 367,80K |
| 2026-08-11 | $1.143,59 | +0,53 % | $1.139,00 | $1.165,08 | $1.134,84 | 289,40K |
| 2026-08-10 | $1.137,52 | -2,18 % | $1.162,68 | $1.164,50 | $1.134,40 | 510,60K |
| 2026-08-07 | $1.162,84 | +0,02 % | $1.165,00 | $1.179,18 | $1.159,14 | 355,30K |
| 2026-08-06 | $1.162,66 | +0,05 % | $1.166,68 | $1.174,07 | $1.152,37 | 472,10K |
| 2026-08-05 | $1.162,04 | +1,04 % | $1.151,00 | $1.168,93 | $1.146,28 | 374,10K |
| 2026-08-04 | $1.150,13 | +3,07 % | $1.126,99 | $1.151,20 | $1.115,44 | 597,60K |
| 2026-08-03 | $1.115,92 | +3,40 % | $1.080,13 | $1.121,88 | $1.076,00 | 462,00K |
| 2026-07-31 | $1.079,26 | +0,99 % | $1.076,46 | $1.089,00 | $1.060,82 | 381,10K |
| 2026-07-30 | $1.068,63 | +1,28 % | $1.070,94 | $1.082,87 | $1.052,32 | 353,10K |
| 2026-07-29 | $1.055,11 | -3,31 % | $1.095,81 | $1.096,31 | $1.055,11 | 625,00K |
| 2026-07-28 | $1.091,26 | -3,25 % | $1.135,32 | $1.140,05 | $1.087,24 | 677,00K |
| 2026-07-27 | $1.127,91 | -1,20 % | $1.132,01 | $1.138,74 | $1.112,67 | 474,40K |
| 2026-07-24 | $1.141,59 | +0,16 % | $1.131,80 | $1.150,06 | $1.124,36 | 490,60K |
| 2026-07-23 | $1.139,71 | +10,11 % | $1.096,00 | $1.177,67 | $1.093,14 | 1,20M |
| 2026-07-22 | $1.035,06 | +2,12 % | $1.017,23 | $1.037,12 | $1.006,34 | 694,10K |
| 2026-07-21 | $1.013,54 | +0,08 % | $1.020,97 | $1.023,61 | $994,86 | 667,10K |
| 2026-07-20 | $1.012,71 | -3,11 % | $1.057,67 | $1.057,67 | $1.010,63 | 523,00K |
| 2026-07-17 | $1.045,21 | -2,48 % | $1.060,65 | $1.076,64 | $1.041,71 | 490,20K |
| 2026-07-16 | $1.071,82 | +2,34 % | $1.045,07 | $1.076,50 | $1.042,51 | 344,70K |
| 2026-07-15 | $1.047,28 | -1,74 % | $1.066,56 | $1.069,89 | $1.035,00 | 477,00K |
| 2026-07-14 | $1.065,83 | -1,80 % | $1.104,46 | $1.106,00 | $1.061,42 | 433,70K |
| 2026-07-13 | $1.085,34 | -0,93 % | $1.097,05 | $1.104,85 | $1.080,83 | 277,20K |
| 2026-07-10 | $1.095,55 | +0,63 % | $1.088,02 | $1.110,65 | $1.088,02 | 278,50K |
| 2026-07-09 | $1.088,67 | +1,60 % | $1.077,33 | $1.097,12 | $1.077,33 | 350,00K |
| 2026-07-08 | $1.071,49 | +1,46 % | $1.046,24 | $1.075,02 | $1.041,43 | 418,30K |
| 2026-07-07 | $1.056,02 | -3,97 % | $1.092,05 | $1.095,00 | $1.042,71 | 507,20K |
| 2026-07-06 | $1.099,68 | +0,10 % | $1.096,47 | $1.105,01 | $1.087,03 | 292,80K |
| 2026-07-02 | $1.098,59 | -1,18 % | $1.125,58 | $1.125,58 | $1.084,92 | 341,50K |
| 2026-07-01 | $1.111,76 | -1,87 % | $1.128,30 | $1.142,00 | $1.111,10 | 311,80K |
| 2026-06-30 | $1.132,89 | +0,91 % | $1.128,43 | $1.140,69 | $1.120,01 | 317,50K |
| 2026-06-29 | $1.122,67 | +0,09 % | $1.121,23 | $1.129,25 | $1.111,69 | 350,20K |
| 2026-06-26 | $1.121,66 | -1,57 % | $1.137,14 | $1.142,74 | $1.114,71 | 959,60K |
| 2026-06-25 | $1.139,51 | +5,15 % | $1.095,17 | $1.143,69 | $1.090,63 | 759,60K |
| 2026-06-24 | $1.083,72 | +1,94 % | $1.073,76 | $1.085,41 | $1.065,82 | 503,80K |
| 2026-06-23 | $1.063,14 | -2,70 % | $1.062,17 | $1.075,33 | $1.055,70 | 447,00K |
| 2026-06-22 | $1.092,68 | +1,47 % | $1.077,00 | $1.096,68 | $1.074,90 | 444,00K |
| 2026-06-18 | $1.076,81 | +2,65 % | $1.063,59 | $1.091,90 | $1.063,59 | 846,50K |
| 2026-06-17 | $1.048,97 | -1,95 % | $1.070,13 | $1.080,01 | $1.048,71 | 433,30K |
| 2026-06-16 | $1.069,81 | -1,31 % | $1.078,55 | $1.087,22 | $1.065,07 | 434,90K |
| 2026-06-15 | $1.084,01 | +0,91 % | $1.086,07 | $1.093,57 | $1.075,92 | 671,20K |
| 2026-06-12 | $1.074,24 | +0,54 % | $1.084,42 | $1.087,32 | $1.063,15 | 450,50K |
| 2026-06-11 | $1.068,49 | +1,15 % | $1.065,01 | $1.076,04 | $1.045,92 | 720,90K |
| 2026-06-10 | $1.056,35 | -3,46 % | $1.093,77 | $1.097,39 | $1.054,02 | 575,30K |
| 2026-06-09 | $1.094,17 | +0,93 % | $1.087,95 | $1.106,88 | $1.070,00 | 455,40K |
| 2026-06-08 | $1.084,05 | +1,52 % | $1.065,50 | $1.093,97 | $1.062,24 | 454,10K |
| 2026-06-05 | $1.067,77 | -1,55 % | $1.080,00 | $1.082,87 | $1.053,85 | 560,90K |
| 2026-06-04 | $1.084,62 | +2,65 % | $1.062,03 | $1.091,23 | $1.050,10 | 581,40K |
| 2026-06-03 | $1.056,58 | +6,21 % | $1.004,41 | $1.067,88 | $995,87 | 860,20K |
| 2026-06-02 | $994,82 | -0,30 % | $998,59 | $1.015,00 | $993,48 | 321,80K |
| 2026-06-01 | $997,82 | +0,22 % | $987,08 | $1.001,66 | $974,21 | 502,40K |
| 2026-05-29 | $995,67 | +0,73 % | $982,49 | $1.004,89 | $977,65 | 573,50K |
| 2026-05-28 | $988,42 | +0,02 % | $978,88 | $994,45 | $967,12 | 360,70K |
| 2026-05-27 | $988,24 | +2,63 % | $969,73 | $989,97 | $965,00 | 478,60K |
| 2026-05-26 | $962,92 | +2,59 % | $942,84 | $967,93 | $936,20 | 354,40K |