18,450€
-3,66%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,25 | 19,35 | 18,10 | 18,45 | -3,66% | - |
| 10.04.2025 | 20,30 | 20,50 | 18,60 | 19,15 | -6,59% | - |
| 09.04.2025 | 18,25 | 21,00 | 18,15 | 20,50 | 9,33% | 500,00 |
| 08.04.2025 | 20,40 | 21,00 | 18,40 | 18,75 | -6,72% | - |
| 07.04.2025 | 19,55 | 20,90 | 18,75 | 20,10 | 0,25% | 750,00 |
| 04.04.2025 | 19,55 | 20,50 | 18,65 | 20,05 | 0,75% | - |
| 03.04.2025 | 21,50 | 21,50 | 19,60 | 19,90 | -10,76% | - |
| 02.04.2025 | 22,10 | 22,50 | 21,80 | 22,30 | -0,89% | - |
| 01.04.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 31.03.2025 | 21,90 | 22,30 | 21,60 | 22,10 | 0,91% | - |
| 28.03.2025 | 22,70 | 22,80 | 21,70 | 21,90 | -3,52% | - |
| 27.03.2025 | 23,10 | 23,30 | 22,50 | 22,70 | -1,73% | 100,00 |
| 26.03.2025 | 23,00 | 23,60 | 22,90 | 23,10 | 0,43% | - |
| 25.03.2025 | 23,50 | 23,80 | 22,90 | 23,00 | -2,13% | - |
| 24.03.2025 | 23,10 | 23,90 | 23,00 | 23,50 | 2,62% | - |
| 21.03.2025 | 22,70 | 23,40 | 22,10 | 22,90 | 0,88% | - |
| 20.03.2025 | 22,90 | 23,30 | 22,70 | 22,70 | -0,87% | - |
| 19.03.2025 | 22,10 | 22,90 | 22,10 | 22,90 | 3,62% | - |
| 18.03.2025 | 22,40 | 22,60 | 22,10 | 22,10 | -0,90% | - |
| 17.03.2025 | 22,50 | 23,00 | 22,30 | 22,30 | -0,89% | - |
| 14.03.2025 | 21,70 | 22,70 | 21,70 | 22,50 | 3,69% | - |
| 13.03.2025 | 22,30 | 22,70 | 21,50 | 21,70 | -3,13% | - |
| 12.03.2025 | 23,10 | 23,60 | 22,30 | 22,40 | -3,03% | - |
| 11.03.2025 | 23,80 | 24,30 | 22,90 | 23,10 | -3,35% | - |
| 10.03.2025 | 23,60 | 24,20 | 23,50 | 23,90 | 0,00% | - |
| 07.03.2025 | 22,90 | 23,90 | 22,70 | 23,90 | 4,37% | - |
| 06.03.2025 | 22,70 | 23,30 | 22,30 | 22,90 | 0,88% | - |
| 05.03.2025 | 23,10 | 23,40 | 22,50 | 22,70 | -1,73% | - |
| 04.03.2025 | 23,70 | 23,90 | 22,90 | 23,10 | -3,35% | - |
| 03.03.2025 | 24,90 | 24,90 | 23,70 | 23,90 | -4,02% | - |
| 28.02.2025 | 25,50 | 25,70 | 24,70 | 24,90 | -2,35% | - |
| 27.02.2025 | 25,90 | 26,30 | 25,30 | 25,50 | -1,54% | - |
| 26.02.2025 | 26,00 | 26,30 | 25,50 | 25,90 | 0,00% | - |
| 25.02.2025 | 25,30 | 26,30 | 25,10 | 25,90 | 3,19% | - |
| 24.02.2025 | 25,30 | 25,80 | 25,10 | 25,10 | -0,79% | - |
| 21.02.2025 | 26,30 | 26,90 | 25,10 | 25,30 | -4,53% | - |
| 20.02.2025 | 27,90 | 28,60 | 25,70 | 26,50 | -5,02% | - |
| 19.02.2025 | 28,50 | 28,70 | 27,50 | 27,90 | -2,11% | - |
| 18.02.2025 | 28,10 | 28,70 | 27,90 | 28,50 | 1,42% | - |
| 17.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 14.02.2025 | 28,50 | 28,80 | 28,00 | 28,10 | -1,40% | - |
| 13.02.2025 | 28,30 | 28,90 | 28,10 | 28,50 | 0,71% | - |
| 12.02.2025 | 28,70 | 28,70 | 27,90 | 28,30 | -1,39% | - |
| 11.02.2025 | 28,60 | 28,90 | 28,20 | 28,70 | 0,70% | - |
| 10.02.2025 | 28,60 | 28,90 | 28,30 | 28,50 | 0,00% | - |
| 07.02.2025 | 29,20 | 29,80 | 28,30 | 28,50 | -2,06% | - |
| 06.02.2025 | 28,40 | 29,50 | 28,40 | 29,10 | 2,83% | - |
| 05.02.2025 | 28,10 | 28,60 | 27,90 | 28,30 | 0,71% | - |
| 04.02.2025 | 27,60 | 28,50 | 27,40 | 28,10 | 2,18% | - |
| 03.02.2025 | 28,00 | 28,70 | 27,40 | 27,50 | -2,83% | - |
| 31.01.2025 | 28,80 | 29,10 | 28,10 | 28,30 | -0,70% | - |
| 30.01.2025 | 28,50 | 29,00 | 28,30 | 28,50 | 0,00% | - |
| 29.01.2025 | 29,00 | 29,50 | 28,30 | 28,50 | -2,06% | - |
| 28.01.2025 | 28,30 | 29,30 | 27,90 | 29,10 | 3,56% | - |
| 27.01.2025 | 28,20 | 28,70 | 27,70 | 28,10 | 0,00% | - |
| 24.01.2025 | 28,60 | 28,60 | 27,90 | 28,10 | -1,40% | - |
| 23.01.2025 | 28,30 | 28,70 | 28,10 | 28,50 | 0,71% | - |
| 22.01.2025 | 28,80 | 29,00 | 28,30 | 28,30 | -2,08% | - |
| 21.01.2025 | 28,50 | 29,10 | 28,50 | 28,90 | 1,40% | - |
| 20.01.2025 | 28,70 | 28,70 | 28,50 | 28,50 | -0,70% | - |
| 17.01.2025 | 28,60 | 29,10 | 28,50 | 28,70 | 0,00% | - |
| 16.01.2025 | 28,50 | 28,90 | 28,30 | 28,70 | 0,70% | - |
| 15.01.2025 | 28,10 | 28,90 | 28,10 | 28,50 | 1,42% | - |
| 14.01.2025 | 28,40 | 28,70 | 27,90 | 28,10 | -1,40% | - |
| 13.01.2025 | 28,40 | 29,30 | 27,90 | 28,50 | 0,00% | - |
| 10.01.2025 | 28,90 | 29,00 | 28,30 | 28,50 | -1,38% | - |
| 09.01.2025 | 29,00 | 29,10 | 28,90 | 28,90 | 0,70% | - |
| 08.01.2025 | 28,70 | 28,70 | 28,10 | 28,70 | 1,41% | - |
| 07.01.2025 | 27,90 | 28,50 | 27,70 | 28,30 | 1,43% | - |
| 06.01.2025 | 27,90 | 28,20 | 27,60 | 27,90 | 0,00% | - |
| 03.01.2025 | 27,90 | 28,10 | 27,30 | 27,90 | 0,00% | - |
| 02.01.2025 | 28,00 | 28,70 | 27,70 | 27,90 | 0,72% | - |
| 30.12.2024 | 28,10 | 28,10 | 27,70 | 27,70 | -1,42% | - |
| 27.12.2024 | 28,60 | 28,90 | 28,10 | 28,10 | -1,75% | - |
| 23.12.2024 | 28,90 | 29,40 | 28,40 | 28,60 | 0,70% | - |
| 20.12.2024 | 28,40 | 29,30 | 27,80 | 28,40 | 0,00% | - |
| 19.12.2024 | 29,40 | 30,00 | 28,30 | 28,40 | -3,40% | - |
| 18.12.2024 | 29,80 | 30,70 | 29,30 | 29,40 | -2,97% | - |
| 17.12.2024 | 30,80 | 30,90 | 30,10 | 30,30 | -1,62% | - |
| 16.12.2024 | 30,30 | 31,50 | 30,30 | 30,80 | 1,32% | - |
| 13.12.2024 | 32,40 | 32,50 | 29,90 | 30,40 | -5,30% | - |
| 12.12.2024 | 32,20 | 32,40 | 31,80 | 32,10 | 0,00% | - |
| 11.12.2024 | 32,00 | 33,00 | 32,00 | 32,10 | 0,31% | - |
| 10.12.2024 | 32,40 | 32,90 | 31,90 | 32,00 | -1,54% | - |
| 09.12.2024 | 32,00 | 32,90 | 31,90 | 32,50 | 1,25% | - |
| 06.12.2024 | 32,00 | 33,40 | 31,90 | 32,10 | 0,31% | - |
| 05.12.2024 | 32,40 | 32,90 | 31,60 | 32,00 | -1,23% | - |
| 04.12.2024 | 33,00 | 33,00 | 31,90 | 32,40 | -1,52% | - |
| 03.12.2024 | 33,00 | 33,00 | 32,30 | 32,90 | -0,30% | - |
| 02.12.2024 | 32,60 | 33,10 | 32,30 | 33,00 | 1,23% | - |
| 29.11.2024 | 32,80 | 33,50 | 32,50 | 32,60 | -0,61% | - |
| 28.11.2024 | 32,60 | 32,90 | 32,60 | 32,80 | 0,61% | - |
| 27.11.2024 | 32,80 | 33,20 | 32,30 | 32,60 | -0,61% | - |
| 26.11.2024 | 33,40 | 33,50 | 32,50 | 32,80 | -1,80% | - |
| 25.11.2024 | 32,40 | 34,30 | 32,30 | 33,40 | 3,09% | - |
| 22.11.2024 | 31,30 | 32,70 | 31,30 | 32,40 | 3,18% | - |
| 21.11.2024 | 30,40 | 31,70 | 30,30 | 31,40 | 4,32% | - |
| 20.11.2024 | 30,60 | 30,90 | 30,10 | 30,10 | -1,63% | - |
| 19.11.2024 | 30,80 | 30,90 | 30,30 | 30,60 | -0,65% | - |
| 18.11.2024 | 30,20 | 30,90 | 29,90 | 30,80 | 1,99% | - |