Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
455,07-1,13 (-0,25%)
Börsenschluss: 04:00PM EST
454,01 -1,06 (-0,23%)
Nachbörse: 07:53PM EST
Zeitraum:
04. Feb. 2022 - 04. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023448,95457,44446,64455,07455,07639.600
02. Feb. 2023460,80466,01451,04456,20456,201.209.100
01. Feb. 2023439,02459,47438,37454,90454,901.049.900
31. Jan. 2023430,01441,17425,55440,95440,95919.500
30. Jan. 2023430,65437,28428,56429,04429,04725.000
27. Jan. 2023432,00438,22428,19434,09434,091.269.800
26. Jan. 2023414,53431,89404,39431,48431,481.984.600
25. Jan. 2023386,02394,60383,56392,48392,48788.300
24. Jan. 2023391,15397,38387,27393,80393,80790.400
23. Jan. 2023386,28392,91384,33392,03392,03743.100
20. Jan. 2023373,51383,88370,02383,67383,67689.600
19. Jan. 2023381,10382,85372,65373,33373,33634.500
18. Jan. 2023391,25394,40384,57386,01386,01583.100
17. Jan. 2023391,60392,84386,72388,87388,87460.600
13. Jan. 2023388,23392,64386,36392,24392,24471.800
12. Jan. 2023384,73393,98382,62391,77391,77694.100
11. Jan. 2023382,94387,48381,02383,97383,97581.000
10. Jan. 2023375,23383,51372,87381,47381,47635.400
09. Jan. 2023382,73388,74374,81376,00376,00806.600
06. Jan. 2023367,65379,77366,56377,34377,34711.400
05. Jan. 2023361,59365,92359,17364,09364,09549.700
04. Jan. 2023360,53367,53359,94366,01366,01584.600
03. Jan. 2023357,70359,40352,19356,71356,71492.900
30. Dez. 2022352,96356,63350,67355,42355,42670.400
29. Dez. 2022355,60360,74354,36356,21356,21404.100
28. Dez. 2022359,34361,08351,40351,88351,88382.400
27. Dez. 2022355,24364,66354,04358,68358,68617.100
23. Dez. 2022350,43355,74349,63355,22355,22270.600
22. Dez. 2022354,59354,79343,21350,88350,88680.900
21. Dez. 2022353,44360,37351,25359,83359,83534.400
20. Dez. 2022351,23353,70349,26350,61350,61555.600
19. Dez. 2022354,22356,78349,33351,25351,25485.500
16. Dez. 2022354,00360,10351,68353,51353,511.089.100
15. Dez. 2022360,05361,58353,37357,43357,43981.600
14. Dez. 2022367,02373,91364,64368,14368,14944.200
13. Dez. 2022371,28372,00361,71367,02367,02731.700
12. Dez. 2022354,05361,77351,00360,45360,45485.900
09. Dez. 2022361,60363,47352,55352,63352,63428.600
08. Dez. 2022355,61361,99354,49361,64361,64862.400
07. Dez. 2022345,31357,16345,24351,52351,52664.800
06. Dez. 2022346,94350,04343,60347,29347,29683.000
05. Dez. 2022351,64354,47344,81345,67345,67470.900
02. Dez. 2022350,59358,56347,57356,57356,57507.600
01. Dez. 2022354,00358,45350,31356,42356,42523.300
30. Nov. 2022342,01353,25337,44353,03353,031.218.800
29. Nov. 2022348,15348,95341,48342,73342,73720.400
28. Nov. 2022355,01358,76345,65347,59347,59674.000
25. Nov. 2022360,00361,99355,00359,03359,03197.700
23. Nov. 2022355,29361,92354,46358,44358,44515.700
22. Nov. 2022359,41359,98353,70356,24356,24641.900
21. Nov. 2022344,21354,06342,78349,09349,09500.100
18. Nov. 2022353,48354,95341,54345,70345,70474.600
17. Nov. 2022341,65352,14335,94347,42347,42795.900
16. Nov. 2022354,18354,18342,92347,20347,20871.400
15. Nov. 2022367,94367,94351,56354,89354,89889.900
14. Nov. 2022345,00364,21343,92358,11358,111.153.400
11. Nov. 2022347,41362,68346,25349,31349,311.028.500
10. Nov. 2022333,00348,23333,00344,91344,911.081.800
09. Nov. 2022323,66326,20317,37317,68317,68545.500
08. Nov. 2022324,77330,21321,03327,83327,83651.400
07. Nov. 2022326,68326,68316,59322,99322,99601.700
04. Nov. 2022323,93326,44316,95323,87323,87579.300
03. Nov. 2022303,83318,96303,31316,33316,33521.300
02. Nov. 2022319,76324,10309,04309,45309,45757.400
01. Nov. 2022319,74322,38314,27321,20321,20652.600
31. Okt. 2022309,57319,64308,27315,71315,71907.400
28. Okt. 2022301,72309,84299,00309,59309,59760.000
27. Okt. 2022301,92304,95293,11298,57298,571.047.600
26. Okt. 2022297,36302,52292,38296,23296,23757.800
25. Okt. 2022288,48296,98288,14294,94294,94841.700
24. Okt. 2022286,96291,33282,10290,73290,73653.100
21. Okt. 2022274,33285,88271,05284,68284,68661.900
20. Okt. 2022286,56289,49274,04275,38275,38956.700
19. Okt. 2022291,97293,58284,18286,85286,85541.300
18. Okt. 2022296,63299,37289,65295,37295,37610.800
17. Okt. 2022284,00289,46280,60287,84287,84542.900
14. Okt. 2022286,90289,90275,40277,00277,00582.700
13. Okt. 2022269,55286,81260,97283,35283,35851.300
12. Okt. 2022277,78281,58274,30276,58276,58668.600
11. Okt. 2022280,06282,57274,07277,76277,76668.700
10. Okt. 2022287,12288,51281,15282,02282,02598.100
07. Okt. 2022288,27290,79280,90284,52284,52828.000
06. Okt. 2022293,13298,14291,95293,58293,58672.700
05. Okt. 2022288,79296,94287,61293,88293,88453.600
04. Okt. 2022289,40294,39289,35294,26294,26478.600
03. Okt. 2022276,39283,94273,32281,61281,61829.200
30. Sept. 2022268,85276,63265,00270,12270,12930.300
29. Sept. 2022272,80274,18264,42270,15270,15534.400
28. Sept. 2022265,91278,28264,70277,02277,02860.200
27. Sept. 2022264,32270,63260,56264,45264,45680.700
26. Sept. 2022261,95269,81257,60260,01260,01728.500
23. Sept. 2022268,59269,75256,23263,37263,371.097.500
22. Sept. 2022282,61283,88270,47273,27273,271.014.300
21. Sept. 2022292,88295,98282,57282,87282,87764.100
20. Sept. 2022290,54290,88285,20289,76289,76608.700
19. Sept. 2022284,12295,91283,14295,42295,42633.300
16. Sept. 2022285,18286,43278,25286,04286,041.048.900
15. Sept. 2022285,88296,19285,88288,71288,71715.700
14. Sept. 2022295,62295,62285,27290,00290,00649.700
13. Sept. 2022301,41302,62293,57294,67294,67833.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...