Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
347,59-11,44 (-3,19%)
Börsenschluss: 04:00PM EST
359,50 +11,91 (+3,43%)
Nachbörse: 05:17PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022355,01358,76345,65347,59347,59665.458
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
12. Sept. 2022314,50317,30309,04313,40313,40645.400
09. Sept. 2022307,93311,83307,29311,14311,14469.500
08. Sept. 2022293,92305,18291,58304,93304,93546.700
07. Sept. 2022290,16297,71289,97297,11297,11500.600
06. Sept. 2022290,57293,34284,25292,08292,08662.800
02. Sept. 2022293,86296,83288,02289,71289,71657.400
01. Sept. 2022288,26288,70281,52288,69288,69830.700
31. Aug. 2022293,91295,42290,00292,04292,04861.200
30. Aug. 2022302,55303,61287,75292,92292,92979.500
29. Aug. 2022301,77305,21300,71301,23301,23902.200
26. Aug. 2022316,94321,68306,25306,42306,42543.300
25. Aug. 2022309,83319,81308,56319,57319,57457.300
24. Aug. 2022307,00313,98304,27308,00308,00550.600
23. Aug. 2022306,50313,52306,50307,01307,01634.500
22. Aug. 2022312,20315,39306,84307,55307,55567.700
19. Aug. 2022319,06320,75314,13316,69316,69675.900
18. Aug. 2022326,55326,55316,97323,23323,231.028.000
17. Aug. 2022331,82333,78329,88331,38331,38555.000
16. Aug. 2022334,77343,67334,77339,31339,31465.600
15. Aug. 2022332,56338,31332,56337,52337,52399.800
12. Aug. 2022334,45336,79332,25336,55336,55321.300
11. Aug. 2022330,93334,16329,51332,22332,22560.700
10. Aug. 2022329,62330,72326,78327,95327,95558.000
09. Aug. 2022321,01322,48317,25319,89319,89518.400
08. Aug. 2022324,19329,23320,01322,14322,14409.800
05. Aug. 2022314,00324,60313,07323,43323,43510.500
04. Aug. 2022318,70324,08315,29319,21319,21536.000
03. Aug. 2022315,97319,13309,04317,60317,60670.400
02. Aug. 2022317,40321,73310,82314,10314,10701.000
01. Aug. 2022314,86322,65307,18319,68319,68922.800
29. Juli 2022308,00325,90307,47322,67322,671.502.300
28. Juli 2022292,99304,98290,26304,83304,831.276.100
27. Juli 2022276,42288,18276,42287,23287,231.035.000
26. Juli 2022275,53278,64272,98276,21276,21627.000
25. Juli 2022275,25278,08271,80277,83277,83499.100
22. Juli 2022281,11282,08272,02274,29274,29721.500
21. Juli 2022274,41280,06271,68279,79279,79711.700
20. Juli 2022271,00277,17269,34275,64275,641.063.600
19. Juli 2022259,71271,19259,71270,51270,511.041.200
18. Juli 2022259,18264,27255,66257,05257,05994.100
15. Juli 2022253,72254,23244,20251,84251,84727.900
14. Juli 2022244,20248,85239,40248,53248,53867.100
13. Juli 2022246,46253,25243,99251,05251,05672.300
12. Juli 2022247,65255,61247,32250,98250,98671.400
11. Juli 2022245,72249,53242,48249,33249,33646.500
08. Juli 2022250,35251,00245,57248,86248,86398.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...