Deutsche Märkte öffnen in 4 Stunden 13 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
446,22+8,53 (+1,95%)
Börsenschluss: 04:00PM EDT
446,22 0,00 (0,00%)
Nachbörse: 07:31PM EDT
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 2023443,00450,00440,32446,22446,22547.000
26. Sept. 2023440,07445,69437,66437,69437,69844.300
25. Sept. 2023430,76444,23430,76443,82443,82620.200
22. Sept. 2023434,74440,16432,29433,29433,29521.300
21. Sept. 2023444,00444,24430,45435,74435,74883.600
20. Sept. 2023453,95462,31447,49448,03448,03622.800
19. Sept. 2023449,29456,67447,05451,05451,05442.000
18. Sept. 2023452,77457,20450,27453,62453,62567.700
15. Sept. 2023453,12454,84446,58452,01452,01814.800
14. Sept. 2023453,85459,77446,78453,32453,32581.500
13. Sept. 2023453,93457,42443,08447,34447,34569.000
12. Sept. 2023456,32465,01455,51457,15457,15422.600
11. Sept. 2023469,52470,34456,52458,68458,68476.000
08. Sept. 2023460,70466,20459,24463,77463,77392.700
07. Sept. 2023469,13472,04457,48467,31467,31659.500
06. Sept. 2023472,41483,28467,43475,06475,06479.200
05. Sept. 2023487,00491,00470,54470,62470,62684.300
01. Sept. 2023483,97492,33482,56491,17491,17645.500
31. Aug. 2023477,84483,33474,55476,54476,54635.900
30. Aug. 2023474,52478,52469,42477,41477,41544.500
29. Aug. 2023456,00478,53454,18474,60474,60764.600
28. Aug. 2023448,69460,79448,69457,10457,10321.900
25. Aug. 2023449,37453,63440,97449,12449,12425.400
24. Aug. 2023446,43455,00444,30445,71445,71455.800
23. Aug. 2023440,72450,05438,40448,78448,78403.200
22. Aug. 2023453,91455,71439,44441,63441,63555.900
21. Aug. 2023455,00457,79448,15452,48452,48375.500
18. Aug. 2023445,44454,61440,54451,41451,41712.300
17. Aug. 2023468,64472,50450,81452,70452,70843.500
16. Aug. 2023481,43491,63463,49464,12464,12793.400
15. Aug. 2023483,00484,98478,74481,55481,55743.200
14. Aug. 2023484,89489,49482,58487,38487,38623.200
11. Aug. 2023481,31488,92480,37488,20488,20596.100
10. Aug. 2023480,11489,00475,92482,31482,31997.000
09. Aug. 2023480,62484,14476,50478,73478,73768.900
08. Aug. 2023479,25481,60469,46480,55480,551.094.100
08. Aug. 20231.48 Dividende
07. Aug. 2023471,75492,22471,75486,56485,081.438.600
04. Aug. 2023467,00470,11461,65465,81464,39516.900
03. Aug. 2023464,09465,78452,13465,00463,59645.200
02. Aug. 2023468,91475,44465,05468,16466,74841.700
01. Aug. 2023463,32477,69460,71474,00472,56847.600
31. Juli 2023450,13465,28447,49464,68463,27770.700
28. Juli 2023447,45459,30440,71446,07444,71704.900
27. Juli 2023438,36445,55413,60441,12439,781.535.300
26. Juli 2023446,99452,22441,26445,00443,65835.000
25. Juli 2023448,44454,39445,14450,22448,85633.000
24. Juli 2023451,65455,60447,66450,21448,84509.700
21. Juli 2023461,34462,00450,05450,43449,06523.900
20. Juli 2023460,30462,13454,08458,74457,34625.700
19. Juli 2023460,64469,35456,37460,49459,09650.900
18. Juli 2023450,72465,42450,72464,50463,09586.000
17. Juli 2023444,08455,40442,53451,49450,12509.300
14. Juli 2023459,92460,40439,08445,45444,101.109.100
13. Juli 2023466,70469,73458,07458,43457,04816.400
12. Juli 2023468,17471,82460,46467,17465,75851.600
11. Juli 2023447,00459,17446,82457,32455,93912.500
10. Juli 2023429,78445,20429,78444,97443,62516.900
07. Juli 2023428,10440,26426,41433,57432,25555.400
06. Juli 2023436,48440,90423,54428,28426,981.013.300
05. Juli 2023443,00448,18438,97441,63440,29842.700
03. Juli 2023443,00450,65442,96448,63447,27382.800
30. Juni 2023440,00448,45437,10445,37444,02782.800
29. Juni 2023430,08438,08429,40435,63434,30708.900
28. Juni 2023421,50431,81419,95430,37429,06880.400
27. Juni 2023415,01426,80412,93423,27421,98903.100
26. Juni 2023404,33417,77404,33412,78411,52745.400
23. Juni 2023395,87407,00392,77404,38403,151.110.000
22. Juni 2023411,85411,85401,84402,47401,25803.300
21. Juni 2023405,36417,92404,80414,06412,80948.200
20. Juni 2023399,30408,96396,74407,01405,77930.900
16. Juni 2023412,41413,65402,73403,09401,861.133.700
15. Juni 2023402,47413,31402,47409,96408,71881.500
14. Juni 2023411,80414,53401,77405,98404,751.164.900
13. Juni 2023389,85414,40389,30410,09408,841.347.500
12. Juni 2023388,43393,61382,24390,57389,38726.900
09. Juni 2023390,92392,44384,01389,02387,84821.600
08. Juni 2023386,64393,06384,41389,61388,42963.800
07. Juni 2023376,21391,57374,22387,53386,351.631.300
06. Juni 2023353,85372,38353,49371,16370,03821.200
05. Juni 2023363,00363,28352,89357,63356,54729.900
02. Juni 2023353,14363,06347,23361,60360,501.353.100
01. Juni 2023335,28342,42330,30339,29338,26953.500
31. Mai 2023343,32345,27333,01333,79332,771.129.300
30. Mai 2023352,59355,91342,33346,52345,47766.200
26. Mai 2023344,70352,71344,14350,97349,90946.600
25. Mai 2023336,51343,61335,17341,53340,49615.700
24. Mai 2023340,49341,40331,68333,84332,82745.700
23. Mai 2023343,51349,33339,12343,62342,57613.100
22. Mai 2023349,32351,00339,25346,21345,16803.000
19. Mai 2023348,83350,56342,27349,02347,961.181.400
18. Mai 2023339,54350,61338,05344,64343,59817.300
17. Mai 2023331,45344,93329,00340,22339,19876.200
16. Mai 2023331,36332,99326,41326,53325,54645.100
15. Mai 2023332,79339,95328,70336,93335,91684.600
12. Mai 2023336,35338,79325,91331,66330,65728.300
11. Mai 2023331,45334,57328,39334,08333,06574.400
10. Mai 2023345,88346,69328,66336,05335,03733.700
09. Mai 2023336,95343,45334,95340,67339,63631.300
09. Mai 20231.48 Dividende
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...