Comparing Back to the side-by-side chart ↗
EquipmentShare.com Inc Class A Common Stock (EQPT) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.18 | 14.38 | 13.38 | 13.59 | -5.73% | 2,085,100 |
| 2026-10-15 | 13.40 | 14.52 | 13.00 | 14.41 | +5.11% | 4,959,400 |
| 2026-10-14 | 15.02 | 15.20 | 13.65 | 13.71 | -10.80% | 4,591,800 |
| 2026-10-13 | 14.54 | 15.42 | 14.50 | 15.37 | +4.13% | 2,623,900 |
| 2026-10-12 | 15.00 | 15.13 | 14.27 | 14.76 | -2.15% | 3,636,900 |
| 2026-10-09 | 15.81 | 15.81 | 14.43 | 15.09 | -3.67% | 4,930,700 |
| 2026-10-08 | 17.45 | 17.50 | 14.20 | 15.66 | -11.43% | 10,802,800 |
| 2026-10-07 | 18.36 | 18.72 | 17.34 | 17.68 | -6.46% | 3,470,000 |
| 2026-10-06 | 19.00 | 19.95 | 18.74 | 18.90 | +0.00% | 1,857,200 |
| 2026-10-05 | 18.75 | 19.41 | 18.38 | 18.90 | +2.16% | 2,993,200 |
| 2026-10-02 | 17.83 | 18.74 | 17.42 | 18.50 | +5.84% | 3,386,200 |
| 2026-10-01 | 17.23 | 17.94 | 16.50 | 17.48 | +0.63% | 2,681,500 |
| 2026-09-30 | 18.61 | 18.97 | 17.35 | 17.37 | -6.11% | 4,155,900 |
| 2026-09-29 | 18.37 | 18.59 | 17.85 | 18.50 | +1.59% | 3,527,500 |
| 2026-09-28 | 17.03 | 18.26 | 16.58 | 18.21 | +4.96% | 2,257,400 |
| 2026-09-25 | 16.50 | 17.58 | 16.26 | 17.35 | +6.31% | 4,278,500 |
| 2026-09-24 | 17.87 | 18.39 | 16.28 | 16.32 | -9.73% | 9,125,500 |
| 2026-09-23 | 18.35 | 18.67 | 18.00 | 18.08 | -2.69% | 2,774,100 |
| 2026-09-22 | 18.17 | 18.71 | 17.97 | 18.58 | +2.26% | 3,710,500 |
| 2026-09-21 | 18.00 | 18.33 | 17.54 | 18.17 | +0.78% | 3,259,000 |
| 2026-09-18 | 18.35 | 18.50 | 17.63 | 18.03 | -1.85% | 10,910,200 |
| 2026-09-17 | 18.63 | 19.04 | 17.91 | 18.37 | +4.49% | 3,883,000 |
| 2026-09-16 | 17.92 | 18.00 | 17.22 | 17.58 | -0.57% | 3,312,500 |
| 2026-09-15 | 17.87 | 18.26 | 17.42 | 17.68 | -1.28% | 1,892,000 |
| 2026-09-14 | 17.76 | 18.68 | 17.52 | 17.91 | -0.61% | 1,866,300 |
| 2026-09-11 | 17.79 | 18.75 | 17.79 | 18.02 | +2.27% | 2,796,000 |
| 2026-09-10 | 18.42 | 18.64 | 17.57 | 17.62 | -6.03% | 2,480,600 |
| 2026-09-09 | 19.29 | 19.89 | 18.71 | 18.75 | -3.35% | 1,845,000 |
| 2026-09-08 | 19.51 | 20.30 | 19.36 | 19.40 | -0.77% | 2,420,200 |
| 2026-09-04 | 18.20 | 19.56 | 18.07 | 19.55 | +7.77% | 1,835,900 |
| 2026-09-03 | 17.54 | 18.40 | 17.29 | 18.14 | +1.85% | 1,833,400 |
| 2026-09-02 | 17.63 | 18.00 | 17.36 | 17.81 | +5.70% | 2,546,400 |
| 2026-09-01 | 17.41 | 17.46 | 16.68 | 16.85 | -4.32% | 2,899,500 |
| 2026-08-31 | 17.56 | 17.72 | 17.25 | 17.61 | -0.56% | 2,275,000 |
| 2026-08-28 | 18.38 | 18.41 | 17.67 | 17.71 | -3.22% | 1,573,400 |
| 2026-08-27 | 18.09 | 18.38 | 17.80 | 18.30 | +1.33% | 2,096,200 |
| 2026-08-26 | 18.47 | 18.76 | 17.82 | 18.06 | -2.22% | 2,171,600 |
| 2026-08-25 | 19.00 | 19.19 | 18.24 | 18.47 | -1.55% | 1,295,183 |
| 2026-08-24 | 18.47 | 18.77 | 18.16 | 18.76 | +1.35% | 1,217,783 |
| 2026-08-21 | 18.36 | 18.81 | 18.11 | 18.51 | +1.31% | 1,740,400 |
| 2026-08-20 | 19.33 | 19.42 | 17.62 | 18.27 | -7.16% | 4,597,600 |
| 2026-08-19 | 20.00 | 20.27 | 19.16 | 19.68 | +0.72% | 1,860,200 |
| 2026-08-18 | 20.36 | 20.96 | 19.40 | 19.54 | -8.82% | 3,273,500 |
| 2026-08-17 | 20.33 | 21.66 | 19.93 | 21.43 | +3.88% | 2,486,000 |
| 2026-08-14 | 21.16 | 21.72 | 20.37 | 20.63 | -3.64% | 2,100,500 |
| 2026-08-13 | 20.89 | 21.81 | 19.52 | 21.41 | +3.53% | 4,995,000 |
| 2026-08-12 | 19.75 | 20.71 | 19.44 | 20.68 | +5.67% | 2,858,400 |
| 2026-08-11 | 19.75 | 20.07 | 19.43 | 19.57 | -0.91% | 1,589,026 |
| 2026-08-10 | 20.47 | 20.57 | 19.66 | 19.75 | -3.47% | 1,656,468 |
| 2026-08-07 | 20.29 | 20.53 | 19.90 | 20.46 | +1.69% | 2,057,100 |
| 2026-08-06 | 19.84 | 20.47 | 19.62 | 20.12 | +0.65% | 1,643,600 |
| 2026-08-05 | 19.88 | 20.45 | 19.64 | 19.99 | +0.15% | 1,794,000 |
| 2026-08-04 | 20.25 | 20.60 | 19.68 | 19.96 | -2.73% | 3,180,400 |
| 2026-08-03 | 18.67 | 20.72 | 18.30 | 20.52 | +9.44% | 2,638,800 |
| 2026-07-31 | 18.81 | 19.11 | 18.30 | 18.75 | -0.32% | 2,195,900 |
| 2026-07-30 | 17.89 | 18.91 | 17.70 | 18.81 | +4.73% | 2,877,100 |
| 2026-07-29 | 19.10 | 19.10 | 17.62 | 17.96 | -7.14% | 3,638,400 |
| 2026-07-28 | 18.54 | 19.70 | 18.54 | 19.34 | +0.52% | 3,171,700 |
| 2026-07-27 | 18.91 | 19.44 | 18.59 | 19.24 | -0.72% | 3,374,300 |
| 2026-07-24 | 19.35 | 19.62 | 18.07 | 19.38 | -0.10% | 5,069,100 |
| 2026-07-23 | 17.42 | 19.78 | 17.39 | 19.40 | +11.88% | 6,646,400 |
| 2026-07-22 | 17.54 | 18.54 | 16.81 | 17.34 | -1.14% | 6,855,600 |
| 2026-07-21 | 16.02 | 17.59 | 15.71 | 17.54 | +9.22% | 5,360,100 |
| 2026-07-20 | 16.61 | 16.83 | 15.99 | 16.06 | -3.34% | 2,649,100 |
| 2026-07-17 | 16.83 | 17.15 | 16.21 | 16.61 | -3.12% | 2,725,600 |
| 2026-07-16 | 17.71 | 18.14 | 16.67 | 17.15 | -2.78% | 3,391,800 |
| 2026-07-15 | 17.53 | 18.67 | 17.29 | 17.64 | +1.73% | 2,812,100 |
| 2026-07-14 | 17.01 | 17.73 | 16.75 | 17.34 | +3.06% | 3,152,400 |
| 2026-07-13 | 18.48 | 18.59 | 16.55 | 16.82 | -9.79% | 3,872,100 |
| 2026-07-10 | 18.00 | 19.20 | 17.26 | 18.65 | +16.56% | 7,223,800 |
| 2026-07-09 | 16.44 | 16.63 | 15.95 | 16.00 | -3.50% | 2,741,200 |
| 2026-07-08 | 17.67 | 17.69 | 16.26 | 16.58 | -7.79% | 3,840,000 |
| 2026-07-07 | 18.71 | 18.84 | 17.64 | 17.98 | -4.31% | 1,828,300 |
| 2026-07-06 | 19.41 | 19.70 | 18.70 | 18.79 | -2.08% | 1,687,100 |
| 2026-07-02 | 19.75 | 19.96 | 18.69 | 19.19 | -2.84% | 2,521,200 |
| 2026-07-01 | 19.86 | 20.96 | 19.35 | 19.75 | +0.46% | 3,058,100 |
| 2026-06-30 | 20.38 | 20.43 | 19.48 | 19.66 | -2.82% | 2,152,800 |
| 2026-06-29 | 20.07 | 20.99 | 19.70 | 20.23 | -1.22% | 3,397,000 |
| 2026-06-26 | 19.61 | 21.23 | 18.99 | 20.48 | +4.01% | 5,412,900 |
| 2026-06-25 | 22.34 | 22.75 | 19.68 | 19.69 | -11.70% | 3,379,400 |
| 2026-06-24 | 23.14 | 23.44 | 21.75 | 22.30 | -6.62% | 2,375,700 |
| 2026-06-23 | 24.87 | 25.11 | 23.66 | 23.88 | -8.01% | 3,774,200 |
| 2026-06-22 | 26.28 | 26.72 | 24.70 | 25.96 | -1.37% | 2,529,800 |
| 2026-06-18 | 25.03 | 26.78 | 24.80 | 26.32 | +12.67% | 3,225,900 |
| 2026-06-17 | 22.19 | 24.43 | 21.95 | 23.36 | +4.57% | 2,726,900 |
| 2026-06-16 | 21.39 | 22.50 | 21.15 | 22.34 | +5.18% | 1,436,100 |
| 2026-06-15 | 20.32 | 21.69 | 20.32 | 21.24 | +6.63% | 1,317,600 |
| 2026-06-12 | 19.63 | 20.09 | 19.03 | 19.92 | +2.26% | 1,487,300 |
| 2026-06-11 | 18.60 | 19.51 | 18.48 | 19.48 | +5.58% | 1,478,100 |
| 2026-06-10 | 19.80 | 20.38 | 18.02 | 18.45 | -7.52% | 2,830,800 |
| 2026-06-09 | 20.00 | 20.85 | 19.84 | 19.95 | -0.10% | 1,158,500 |
| 2026-06-08 | 19.72 | 20.88 | 19.25 | 19.97 | +2.15% | 1,355,000 |
| 2026-06-05 | 20.47 | 20.60 | 18.88 | 19.55 | -4.35% | 1,523,100 |
| 2026-06-04 | 20.24 | 20.61 | 19.87 | 20.44 | +1.24% | 1,173,600 |
| 2026-06-03 | 19.77 | 20.41 | 19.30 | 20.19 | +2.49% | 1,155,800 |
| 2026-06-02 | 19.90 | 20.69 | 19.50 | 19.70 | -0.71% | 1,800,900 |
| 2026-06-01 | 20.53 | 20.92 | 19.52 | 19.84 | -4.80% | 2,020,100 |
| 2026-05-29 | 22.27 | 22.27 | 20.57 | 20.84 | -8.84% | 2,563,400 |
| 2026-05-28 | 22.44 | 23.84 | 22.05 | 22.86 | +0.31% | 1,530,600 |
| 2026-05-27 | 21.59 | 22.83 | 21.33 | 22.79 | +5.61% | 1,574,600 |
| 2026-05-26 | 21.13 | 21.83 | 20.70 | 21.58 | +4.10% | 2,097,600 |
| 2026-05-22 | 20.25 | 21.31 | 20.04 | 20.73 | +3.81% | 1,852,900 |
| 2026-05-21 | 20.76 | 20.90 | 19.67 | 19.97 | -2.30% | 2,368,100 |
| 2026-05-20 | 22.35 | 22.59 | 20.13 | 20.44 | -8.71% | 3,163,400 |
| 2026-05-19 | 23.64 | 23.95 | 22.01 | 22.39 | -6.16% | 2,543,200 |
| 2026-05-18 | 24.44 | 24.60 | 23.00 | 23.86 | -1.77% | 2,478,800 |
| 2026-05-15 | 23.64 | 24.49 | 23.58 | 24.29 | -0.86% | 3,098,500 |
| 2026-05-14 | 26.55 | 27.25 | 22.96 | 24.50 | -5.59% | 7,163,600 |
| 2026-05-13 | 24.70 | 26.46 | 24.55 | 25.95 | +5.70% | 4,407,200 |
| 2026-05-12 | 23.32 | 25.24 | 23.02 | 24.55 | +5.50% | 3,986,300 |
| 2026-05-11 | 21.80 | 23.51 | 21.71 | 23.27 | +6.74% | 2,419,000 |
| 2026-05-08 | 20.72 | 22.05 | 20.65 | 21.80 | +5.83% | 1,740,700 |
| 2026-05-07 | 20.71 | 21.34 | 20.46 | 20.60 | -0.53% | 2,392,200 |
| 2026-05-06 | 19.43 | 21.50 | 19.24 | 20.71 | +7.42% | 2,442,600 |
| 2026-05-05 | 18.58 | 19.36 | 17.95 | 19.28 | +4.78% | 2,070,400 |
| 2026-05-04 | 20.21 | 20.84 | 18.26 | 18.40 | -8.59% | 2,434,100 |
| 2026-05-01 | 21.00 | 21.07 | 19.88 | 20.13 | -4.12% | 1,497,600 |
| 2026-04-30 | 21.33 | 21.76 | 20.68 | 21.00 | +0.55% | 1,379,700 |
| 2026-04-29 | 23.00 | 23.37 | 20.69 | 20.88 | -9.22% | 1,171,800 |
| 2026-04-28 | 21.93 | 23.01 | 21.22 | 23.00 | +4.59% | 1,840,000 |
| 2026-04-27 | 22.85 | 22.88 | 21.66 | 21.99 | -4.35% | 1,540,200 |
| 2026-04-24 | 24.51 | 24.79 | 22.44 | 22.99 | -6.28% | 1,830,900 |
| 2026-04-23 | 22.28 | 25.89 | 22.28 | 24.53 | +14.20% | 5,046,400 |
| 2026-04-22 | 23.62 | 23.86 | 21.23 | 21.48 | -8.32% | 2,250,600 |
| 2026-04-21 | 22.35 | 24.04 | 22.35 | 23.43 | +5.40% | 2,046,800 |
| 2026-04-20 | 20.80 | 22.60 | 20.80 | 22.23 | +4.02% | 1,184,800 |
| 2026-04-17 | 20.74 | 21.55 | 20.39 | 21.37 | +5.74% | 1,483,700 |
| 2026-04-16 | 20.00 | 20.40 | 19.76 | 20.21 | +1.00% | 926,300 |
| 2026-04-15 | 20.40 | 20.40 | 19.21 | 20.01 | -1.72% | 1,853,500 |
| 2026-04-14 | 21.04 | 21.45 | 20.07 | 20.36 | -3.23% | 1,468,400 |
| 2026-04-13 | 20.07 | 21.17 | 19.62 | 21.04 | +3.24% | 994,800 |
| 2026-04-10 | 20.33 | 20.54 | 19.85 | 20.38 | +0.34% | 1,317,300 |
| 2026-04-09 | 20.31 | 21.41 | 19.91 | 20.31 | -0.93% | 1,137,300 |
| 2026-04-08 | 20.24 | 21.40 | 20.09 | 20.50 | +6.11% | 2,047,700 |
| 2026-04-07 | 19.40 | 19.58 | 18.80 | 19.32 | -1.48% | 1,733,600 |
| 2026-04-06 | 20.34 | 20.50 | 19.42 | 19.61 | -3.54% | 1,287,300 |
| 2026-04-02 | 20.31 | 20.62 | 19.42 | 20.33 | -2.02% | 1,115,900 |
| 2026-04-01 | 20.49 | 21.52 | 20.00 | 20.75 | +1.87% | 3,274,000 |
| 2026-03-31 | 19.74 | 20.68 | 18.80 | 20.37 | +5.49% | 2,682,200 |
| 2026-03-30 | 20.06 | 20.51 | 19.29 | 19.31 | -3.69% | 2,277,900 |
| 2026-03-27 | 20.13 | 20.47 | 19.77 | 20.05 | -1.81% | 2,217,000 |
| 2026-03-26 | 20.65 | 21.41 | 20.17 | 20.42 | -1.97% | 947,900 |
| 2026-03-25 | 21.32 | 21.82 | 20.37 | 20.83 | +0.14% | 1,095,400 |
| 2026-03-24 | 20.20 | 21.23 | 19.61 | 20.80 | +2.26% | 2,312,200 |
| 2026-03-23 | 21.92 | 22.79 | 20.20 | 20.34 | -6.70% | 2,364,400 |
| 2026-03-20 | 22.50 | 22.75 | 21.06 | 21.80 | -4.13% | 5,375,800 |
| 2026-03-19 | 26.01 | 26.15 | 22.63 | 22.74 | -7.33% | 1,889,200 |
| 2026-03-18 | 24.93 | 25.83 | 23.93 | 24.54 | -1.05% | 1,263,300 |
| 2026-03-17 | 24.96 | 26.32 | 23.99 | 24.80 | -0.80% | 1,580,400 |
| 2026-03-16 | 25.44 | 26.17 | 24.85 | 25.00 | -1.73% | 766,000 |
| 2026-03-13 | 25.89 | 26.48 | 25.16 | 25.44 | -1.70% | 1,053,300 |
| 2026-03-12 | 28.46 | 28.46 | 25.87 | 25.88 | -10.01% | 1,104,900 |
| 2026-03-11 | 27.02 | 28.76 | 26.50 | 28.76 | +5.77% | 624,500 |
| 2026-03-10 | 27.95 | 29.49 | 27.03 | 27.19 | -2.89% | 731,908 |
| 2026-03-09 | 27.50 | 28.17 | 25.61 | 28.00 | +0.65% | 1,590,842 |
| 2026-03-06 | 29.02 | 29.25 | 27.61 | 27.82 | -5.57% | 571,900 |
| 2026-03-05 | 29.39 | 29.75 | 28.31 | 29.46 | -1.01% | 552,800 |
| 2026-03-04 | 30.20 | 30.25 | 29.35 | 29.76 | -1.00% | 385,400 |
| 2026-03-03 | 29.50 | 30.60 | 28.25 | 30.06 | -0.03% | 630,700 |
| 2026-03-02 | 28.53 | 30.75 | 28.22 | 30.07 | +3.62% | 875,600 |
| 2026-02-27 | 29.02 | 29.87 | 27.75 | 29.02 | -1.53% | 1,076,000 |
| 2026-02-26 | 29.72 | 29.82 | 28.61 | 29.47 | -1.01% | 758,600 |
| 2026-02-25 | 30.04 | 30.67 | 28.72 | 29.77 | -0.37% | 790,700 |
| 2026-02-24 | 29.16 | 30.20 | 28.50 | 29.88 | +2.15% | 810,700 |
| 2026-02-23 | 31.55 | 31.76 | 28.64 | 29.25 | -7.29% | 1,452,100 |
| 2026-02-20 | 33.94 | 34.50 | 31.34 | 31.55 | -6.52% | 801,400 |
| 2026-02-19 | 32.32 | 33.83 | 32.13 | 33.75 | +4.36% | 599,000 |
| 2026-02-18 | 33.94 | 33.94 | 31.30 | 32.34 | -4.77% | 672,200 |
| 2026-02-17 | 34.00 | 34.30 | 32.48 | 33.96 | +0.56% | 467,400 |
| 2026-02-13 | 32.46 | 33.80 | 32.25 | 33.77 | +4.26% | 309,800 |
| 2026-02-12 | 33.52 | 34.00 | 31.50 | 32.39 | -2.82% | 1,054,800 |
| 2026-02-11 | 34.25 | 35.19 | 33.00 | 33.33 | -2.66% | 728,200 |
| 2026-02-10 | 32.39 | 34.34 | 32.01 | 34.24 | +5.13% | 930,000 |
| 2026-02-09 | 32.91 | 33.99 | 31.15 | 32.57 | -1.18% | 776,400 |
| 2026-02-06 | 32.00 | 33.24 | 31.51 | 32.96 | +3.00% | 851,800 |
| 2026-02-05 | 33.52 | 34.29 | 31.31 | 32.00 | -6.46% | 891,900 |
| 2026-02-04 | 32.08 | 34.62 | 30.65 | 34.21 | +5.98% | 1,532,200 |
| 2026-02-03 | 32.61 | 33.39 | 30.93 | 32.28 | -2.30% | 1,240,900 |
| 2026-02-02 | 30.47 | 33.04 | 29.75 | 33.04 | +6.24% | 1,152,200 |
| 2026-01-30 | 30.85 | 31.35 | 28.00 | 31.10 | +2.45% | 3,131,600 |
| 2026-01-29 | 34.76 | 35.50 | 30.00 | 30.36 | -12.34% | 6,279,800 |
| 2026-01-28 | 32.20 | 35.23 | 32.15 | 34.63 | +7.18% | 3,070,700 |
| 2026-01-27 | 30.77 | 33.54 | 30.77 | 32.31 | +7.99% | 2,671,400 |
| 2026-01-26 | 33.55 | 33.78 | 29.52 | 29.92 | -8.11% | 3,274,600 |
| 2026-01-23 | 28.50 | 33.00 | 28.00 | 32.56 | +32.90% | 17,411,100 |
| 2026-01-22 | 24.50 | 24.50 | 24.50 | 24.50 | — | 0 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+26.94%). Schwächster Monat: Mär (-32.26%). Basis: 1 Jahr täglicher Daten (2026–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von EquipmentShare.com Inc Class A Common Stock (EQPT)?
13.59 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von EQPT?
35.50 im Hoch und 13.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von EquipmentShare.com Inc Class A Common Stock?
Historisch war der stärkste Kalendermonat von EQPT der Jan (Durchschnitt +26.94%), der schwächste der Mär (Durchschnitt -32.26%) — Basis: 1 Jahr täglicher Daten (2026–2026).
Wie viele Jahre deckt die Saisonalität ab?
1 Jahr (2026–2026), berechnet aus 186 Tageskerzen im Closelook-Datenlake.