Deutsche Märkte schließen in 7 Stunden 2 Minuten

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
312,19+15,02 (+5,05%)
Börsenschluss: 04:00PM EST
312,00 -0,19 (-0,06%)
Nachbörse: 07:13PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 2022288,44312,98286,86312,19312,191.302.200
21. Jan. 2022302,33309,45294,96297,17297,17938.000
20. Jan. 2022309,69317,60306,23307,11307,11732.500
19. Jan. 2022317,59317,60307,04307,30307,30663.800
18. Jan. 2022323,58324,95313,85314,20314,20764.300
14. Jan. 2022333,53335,77322,87327,82327,82589.000
13. Jan. 2022333,92345,28333,92336,21336,21731.700
12. Jan. 2022338,28345,00331,30331,95331,951.032.200
11. Jan. 2022323,03334,76315,68333,99333,99885.700
10. Jan. 2022327,63328,19316,75322,21322,21794.700
07. Jan. 2022335,10338,72325,59325,98325,98796.000
06. Jan. 2022337,96338,59330,78335,17335,17537.000
05. Jan. 2022347,30351,50333,25335,02335,02801.100
04. Jan. 2022334,83349,14333,30347,09347,09698.800
03. Jan. 2022333,26338,75329,27330,64330,64524.400
31. Dez. 2021328,29334,18325,52332,29332,29659.700
30. Dez. 2021333,52336,01329,72329,89329,89336.600
29. Dez. 2021334,87336,11332,59334,12334,12354.500
28. Dez. 2021333,29337,57331,18333,57333,57254.500
27. Dez. 2021333,00333,50328,55333,50333,50382.100
23. Dez. 2021327,87335,86327,87331,73331,73372.600
22. Dez. 2021329,90331,84323,29325,67325,67598.900
21. Dez. 2021315,55330,19315,00328,95328,95624.000
20. Dez. 2021325,81326,04316,62321,98321,98752.600
17. Dez. 2021336,99337,52327,75332,33332,331.147.600
16. Dez. 2021346,33349,04335,34337,47337,47522.400
15. Dez. 2021336,29342,68327,75341,15341,15671.100
14. Dez. 2021335,67342,07333,42337,58337,58471.100
13. Dez. 2021346,91347,35335,31338,26338,26675.200
10. Dez. 2021358,50360,00344,83347,81347,81599.900
09. Dez. 2021361,00362,19355,03356,53356,53589.200
08. Dez. 2021356,64361,02356,04356,96356,96544.000
07. Dez. 2021354,34364,48352,01356,75356,75852.100
06. Dez. 2021335,20348,00329,20344,89344,891.518.400
03. Dez. 2021343,79343,79326,88332,83332,83818.600
02. Dez. 2021335,25343,82335,00339,42339,42670.500
01. Dez. 2021348,95349,75332,70332,82332,82984.500
30. Nov. 2021354,07355,49338,04338,74338,741.463.100
29. Nov. 2021367,37368,90356,42357,02357,02658.900
26. Nov. 2021360,52364,66354,26362,23362,23542.900
24. Nov. 2021371,80376,94371,01373,89373,89361.700
23. Nov. 2021376,62378,88371,40375,19375,191.009.400
22. Nov. 2021379,36386,86376,75376,95376,95489.300
19. Nov. 2021374,98380,66371,75375,26375,26479.900
18. Nov. 2021380,41382,47376,00377,87377,87318.400
17. Nov. 2021379,80381,98374,30379,73379,73536.000
16. Nov. 2021385,95387,49380,79381,67381,67381.300
15. Nov. 2021386,20389,15383,41384,29384,29310.200
12. Nov. 2021383,19387,03381,72382,96382,96353.200
11. Nov. 2021380,87387,87378,95382,45382,45384.700
10. Nov. 2021389,63391,42377,62379,98379,98635.400
09. Nov. 2021392,00395,27387,93391,50391,50349.800
08. Nov. 2021411,36414,99392,51392,79392,791.052.400
05. Nov. 2021389,73396,97389,10391,96391,96475.000
04. Nov. 2021385,76387,75380,93385,97385,97487.700
03. Nov. 2021383,95386,99377,05381,27381,27665.000
02. Nov. 2021385,96391,66382,72386,19386,19536.500
01. Nov. 2021380,50384,92379,18383,33383,33638.000
29. Okt. 2021369,69380,17368,46379,11379,111.041.400
28. Okt. 2021364,75373,55349,25367,18367,181.300.300
27. Okt. 2021356,53359,66346,79347,55347,55716.600
26. Okt. 2021368,00369,75357,03357,19357,19591.500
25. Okt. 2021368,81370,13364,63366,26366,26535.100
22. Okt. 2021366,46370,38364,62368,29368,29353.700
21. Okt. 2021362,36366,65359,16365,40365,40370.000
20. Okt. 2021352,41367,66351,32365,92365,92622.700
19. Okt. 2021351,50357,37350,20353,44353,44349.500
18. Okt. 2021346,66351,14344,08350,27350,27422.400
15. Okt. 2021357,01359,73348,57349,34349,34606.600
14. Okt. 2021344,28353,18343,06352,34352,34418.500
13. Okt. 2021342,79347,35336,97339,45339,45387.900
12. Okt. 2021345,33347,32340,88342,72342,72386.400
11. Okt. 2021342,50349,58341,73342,91342,91443.000
08. Okt. 2021348,98352,19342,38342,56342,56426.600
07. Okt. 2021351,96357,55350,22352,43352,43523.400
06. Okt. 2021347,00352,89340,59346,67346,67727.500
05. Okt. 2021352,75357,88346,05353,05353,05858.700
04. Okt. 2021355,62357,30346,01348,76348,76611.800
01. Okt. 2021351,00361,19350,06358,15358,15927.900
30. Sept. 2021362,16363,30350,65350,93350,93807.900
29. Sept. 2021366,91366,91359,80362,09362,09469.700
28. Sept. 2021366,55369,22358,25362,83362,83659.600
27. Sept. 2021356,68369,17356,68365,84365,84543.500
24. Sept. 2021354,13361,00353,67356,51356,51440.800
23. Sept. 2021348,17361,54346,04355,27355,27884.600
22. Sept. 2021337,00349,36334,96345,90345,901.080.300
21. Sept. 2021334,80334,99325,41330,26330,26567.400
20. Sept. 2021329,36333,71323,92329,62329,62675.200
17. Sept. 2021343,50349,13337,98341,46341,46920.000
16. Sept. 2021343,81354,39342,88346,20346,20702.800
15. Sept. 2021331,00342,47330,15341,60341,60479.300
14. Sept. 2021346,02346,02328,00331,30331,30518.700
13. Sept. 2021344,00346,87340,14343,47343,47541.400
10. Sept. 2021346,38347,60340,53341,29341,29409.500
09. Sept. 2021338,70346,42338,22342,08342,08523.600
08. Sept. 2021343,67345,34336,16339,71339,71574.300
07. Sept. 2021348,91350,79345,52345,75345,75380.300
03. Sept. 2021352,10353,12346,68351,37351,37366.700
02. Sept. 2021350,74356,60348,50353,75353,75363.000
01. Sept. 2021352,38353,74343,71347,33347,33493.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...