22,300€
4,69%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,50 | 22,30 | 21,40 | 22,30 | 4,69% | - |
| 05.06.2025 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 04.06.2025 | 21,40 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 03.06.2025 | 20,40 | 21,30 | 20,30 | 21,30 | 4,93% | - |
| 02.06.2025 | 20,10 | 20,50 | 19,75 | 20,30 | 0,00% | - |
| 30.05.2025 | 20,15 | 20,30 | 19,95 | 20,30 | 1,00% | - |
| 29.05.2025 | 20,40 | 20,90 | 19,95 | 20,10 | -0,99% | - |
| 28.05.2025 | 20,70 | 20,70 | 20,10 | 20,30 | -0,98% | - |
| 27.05.2025 | 20,30 | 21,00 | 20,10 | 20,50 | 0,99% | - |
| 26.05.2025 | 20,30 | 20,30 | 20,10 | 20,30 | 1,00% | - |
| 23.05.2025 | 20,80 | 20,80 | 19,95 | 20,10 | -2,90% | - |
| 22.05.2025 | 20,90 | 21,30 | 20,60 | 20,70 | -0,96% | - |
| 21.05.2025 | 21,90 | 22,30 | 20,90 | 20,90 | -5,43% | - |
| 20.05.2025 | 22,30 | 22,60 | 21,90 | 22,10 | 0,00% | - |
| 19.05.2025 | 22,30 | 22,30 | 21,90 | 22,10 | -1,78% | - |
| 16.05.2025 | 22,10 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 15.05.2025 | 22,40 | 22,40 | 22,00 | 22,30 | -0,89% | - |
| 14.05.2025 | 22,70 | 23,10 | 22,10 | 22,50 | -0,88% | - |
| 13.05.2025 | 23,50 | 23,70 | 22,70 | 22,70 | -3,40% | - |
| 12.05.2025 | 21,10 | 24,00 | 21,10 | 23,50 | 11,37% | - |
| 09.05.2025 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 08.05.2025 | 20,50 | 21,90 | 20,50 | 21,30 | 3,90% | - |
| 07.05.2025 | 20,70 | 21,20 | 20,30 | 20,50 | 0,00% | - |
| 06.05.2025 | 21,40 | 21,40 | 20,50 | 20,50 | -3,76% | - |
| 05.05.2025 | 21,30 | 21,90 | 20,90 | 21,30 | 0,00% | - |
| 02.05.2025 | 17,60 | 21,70 | 17,60 | 21,30 | 21,37% | - |
| 30.04.2025 | 18,05 | 18,15 | 17,35 | 17,55 | -2,77% | - |
| 29.04.2025 | 18,15 | 18,25 | 17,80 | 18,05 | 0,00% | - |
| 28.04.2025 | 18,05 | 19,00 | 17,80 | 18,05 | 0,00% | - |
| 25.04.2025 | 18,20 | 18,60 | 17,85 | 18,05 | -0,82% | - |
| 24.04.2025 | 18,20 | 18,30 | 17,75 | 18,20 | 0,83% | - |
| 23.04.2025 | 18,00 | 19,10 | 18,00 | 18,05 | 0,56% | - |
| 22.04.2025 | 17,30 | 18,25 | 17,25 | 17,95 | 0,00% | - |
| 17.04.2025 | 18,00 | 18,25 | 17,85 | 17,95 | 0,56% | - |
| 16.04.2025 | 18,15 | 18,75 | 17,55 | 17,85 | -1,92% | - |
| 15.04.2025 | 18,55 | 19,05 | 18,20 | 18,20 | -2,67% | - |
| 14.04.2025 | 18,85 | 19,30 | 18,10 | 18,70 | 1,36% | - |
| 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% | - |