16,080€
-1,08%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 16,22 | 16,48 | 15,79 | 16,07 | -1,14% | - |
| 02.09.2026 | 15,94 | 16,41 | 15,85 | 16,26 | 2,49% | - |
| 01.09.2026 | 15,77 | 15,98 | 15,52 | 15,86 | 0,68% | - |
| 31.08.2026 | 16,59 | 16,74 | 15,74 | 15,75 | -5,77% | - |
| 28.08.2026 | 16,56 | 16,87 | 16,49 | 16,72 | 0,56% | - |
| 27.08.2026 | 16,68 | 16,72 | 16,41 | 16,63 | -1,29% | - |
| 26.08.2026 | 16,55 | 16,99 | 16,45 | 16,84 | 2,06% | - |
| 25.08.2026 | 16,44 | 16,65 | 16,23 | 16,50 | 0,93% | - |
| 24.08.2026 | 16,10 | 16,56 | 16,09 | 16,35 | 1,66% | - |
| 21.08.2026 | 15,87 | 16,20 | 15,83 | 16,08 | 2,16% | - |
| 20.08.2026 | 16,70 | 16,71 | 15,63 | 15,74 | -5,38% | - |
| 19.08.2026 | 16,55 | 16,88 | 16,45 | 16,64 | 0,20% | - |
| 18.08.2026 | 16,77 | 16,87 | 16,60 | 16,61 | -1,09% | - |
| 17.08.2026 | 16,96 | 17,00 | 16,56 | 16,79 | -0,93% | - |
| 14.08.2026 | 17,07 | 17,17 | 16,77 | 16,95 | -0,73% | - |
| 13.08.2026 | 16,52 | 17,11 | 16,48 | 17,07 | 3,66% | - |
| 12.08.2026 | 16,55 | 16,83 | 16,24 | 16,47 | -1,20% | - |
| 11.08.2026 | 16,65 | 16,92 | 16,54 | 16,67 | -0,48% | - |
| 10.08.2026 | 17,16 | 17,24 | 16,60 | 16,75 | -1,49% | - |
| 07.08.2026 | 16,93 | 17,24 | 16,75 | 17,00 | 0,56% | - |
| 06.08.2026 | 17,41 | 17,64 | 16,89 | 16,91 | -3,43% | - |
| 05.08.2026 | 17,86 | 18,28 | 17,45 | 17,51 | -1,56% | - |
| 04.08.2026 | 17,68 | 18,11 | 17,62 | 17,78 | 1,09% | - |
| 03.08.2026 | 16,90 | 17,68 | 16,87 | 17,59 | 5,50% | - |
| 31.07.2026 | 17,45 | 17,63 | 16,40 | 16,67 | -7,25% | 400,00 |
| 30.07.2026 | 18,27 | 18,35 | 17,20 | 17,98 | -1,40% | 139,00 |
| 29.07.2026 | 18,94 | 18,97 | 18,19 | 18,23 | -3,22% | - |
| 28.07.2026 | 18,30 | 18,86 | 18,01 | 18,84 | 3,22% | - |
| 27.07.2026 | 17,99 | 18,64 | 17,99 | 18,25 | -1,43% | - |
| 24.07.2026 | 18,53 | 18,85 | 18,35 | 18,52 | 0,52% | - |
| 23.07.2026 | 18,77 | 18,83 | 18,32 | 18,42 | -1,41% | - |
| 22.07.2026 | 19,19 | 19,44 | 18,64 | 18,68 | -2,33% | - |
| 21.07.2026 | 19,06 | 19,31 | 18,81 | 19,13 | -0,36% | - |
| 20.07.2026 | 19,17 | 19,62 | 18,96 | 19,20 | -1,01% | - |
| 17.07.2026 | 19,75 | 20,18 | 19,25 | 19,39 | -1,72% | - |
| 16.07.2026 | 19,18 | 20,02 | 19,01 | 19,73 | 3,11% | - |
| 15.07.2026 | 18,46 | 19,44 | 18,33 | 19,14 | 3,95% | - |
| 14.07.2026 | 18,60 | 18,65 | 18,07 | 18,41 | -0,95% | - |
| 13.07.2026 | 18,56 | 18,93 | 18,44 | 18,59 | -1,27% | - |
| 10.07.2026 | 17,78 | 19,14 | 17,68 | 18,83 | 7,25% | - |
| 09.07.2026 | 17,41 | 17,71 | 17,17 | 17,56 | 1,69% | - |
| 08.07.2026 | 17,97 | 18,09 | 16,88 | 17,26 | -3,72% | - |
| 07.07.2026 | 17,94 | 18,23 | 17,75 | 17,93 | 0,28% | - |
| 06.07.2026 | 17,39 | 17,90 | 17,15 | 17,88 | 2,77% | - |
| 03.07.2026 | 17,40 | 17,42 | 17,40 | 17,40 | 0,35% | - |
| 02.07.2026 | 18,22 | 18,36 | 17,00 | 17,34 | -5,90% | - |
| 01.07.2026 | 18,58 | 18,74 | 18,23 | 18,43 | 0,46% | - |
| 30.06.2026 | 18,25 | 18,37 | 17,99 | 18,34 | 1,48% | - |
| 29.06.2026 | 17,96 | 18,13 | 17,42 | 18,07 | 2,45% | - |
| 26.06.2026 | 17,44 | 17,83 | 17,11 | 17,64 | 2,47% | - |
| 25.06.2026 | 17,25 | 17,25 | 17,22 | 17,22 | 4,73% | - |
| 24.06.2026 | 16,41 | 16,44 | 16,41 | 16,44 | 2,85% | - |
| 23.06.2026 | 16,03 | 16,03 | 15,98 | 15,98 | -0,51% | - |
| 22.06.2026 | 15,93 | 16,32 | 15,88 | 16,07 | 0,64% | - |
| 19.06.2026 | 15,96 | 15,99 | 15,93 | 15,96 | -0,48% | - |
| 18.06.2026 | 15,18 | 16,17 | 15,18 | 16,04 | -2,08% | - |
| 17.06.2026 | 16,28 | 16,45 | 16,23 | 16,38 | 0,99% | - |
| 16.06.2026 | 16,07 | 16,39 | 15,77 | 16,22 | -1,52% | - |
| 15.06.2026 | 16,38 | 16,47 | 16,38 | 16,47 | 0,50% | - |
| 12.06.2026 | 16,05 | 16,49 | 16,05 | 16,39 | 2,73% | - |
| 11.06.2026 | 15,67 | 15,96 | 15,49 | 15,95 | -0,16% | - |
| 10.06.2026 | 16,29 | 16,33 | 15,88 | 15,98 | -3,08% | - |
| 09.06.2026 | 16,25 | 16,49 | 16,23 | 16,49 | 3,97% | - |
| 08.06.2026 | 15,81 | 15,94 | 15,81 | 15,86 | 0,92% | - |
| 05.06.2026 | 15,67 | 15,91 | 15,54 | 15,71 | -0,03% | - |
| 04.06.2026 | 15,75 | 15,78 | 15,38 | 15,72 | 1,27% | - |
| 03.06.2026 | 16,00 | 16,09 | 15,45 | 15,52 | -4,08% | - |
| 02.06.2026 | 16,39 | 16,45 | 16,09 | 16,18 | -2,15% | - |
| 01.06.2026 | 16,47 | 16,59 | 16,22 | 16,53 | -0,30% | - |
| 29.05.2026 | 16,67 | 16,77 | 16,58 | 16,58 | -0,27% | - |
| 28.05.2026 | 16,24 | 16,70 | 16,14 | 16,63 | 3,32% | - |
| 27.05.2026 | 15,56 | 16,42 | 15,55 | 16,09 | 3,66% | - |
| 26.05.2026 | 15,51 | 15,84 | 15,38 | 15,53 | 0,47% | - |
| 25.05.2026 | 15,38 | 15,45 | 15,38 | 15,45 | 1,03% | - |
| 22.05.2026 | 15,24 | 15,31 | 15,23 | 15,30 | -0,34% | - |
| 21.05.2026 | 15,07 | 15,40 | 14,65 | 15,35 | 2,32% | - |
| 20.05.2026 | 14,71 | 15,02 | 14,49 | 15,00 | 1,88% | - |
| 19.05.2026 | 14,78 | 14,91 | 14,42 | 14,72 | -0,61% | - |
| 18.05.2026 | 14,73 | 15,09 | 14,61 | 14,81 | 1,33% | - |
| 15.05.2026 | 14,91 | 15,21 | 14,61 | 14,62 | -3,78% | - |
| 14.05.2026 | 14,75 | 15,19 | 14,70 | 15,19 | 4,27% | - |
| 13.05.2026 | 15,32 | 15,44 | 14,54 | 14,57 | -4,80% | - |
| 12.05.2026 | 15,26 | 15,38 | 15,21 | 15,31 | -4,21% | - |
| 11.05.2026 | 15,94 | 16,03 | 15,88 | 15,98 | -0,85% | - |
| 08.05.2026 | 16,00 | 16,17 | 15,76 | 16,12 | 0,81% | - |
| 07.05.2026 | 16,18 | 16,38 | 15,86 | 15,99 | -0,75% | - |
| 06.05.2026 | 16,05 | 16,53 | 15,90 | 16,11 | 1,38% | - |
| 05.05.2026 | 15,77 | 15,96 | 15,77 | 15,89 | 0,16% | - |
| 04.05.2026 | 16,37 | 16,50 | 15,56 | 15,86 | -5,72% | - |
| 30.04.2026 | 16,20 | 17,45 | 16,12 | 16,82 | 2,97% | - |
| 29.04.2026 | 16,27 | 16,67 | 16,05 | 16,34 | 0,09% | - |
| 28.04.2026 | 16,36 | 16,58 | 16,19 | 16,32 | -0,94% | - |
| 27.04.2026 | 16,87 | 16,98 | 16,48 | 16,48 | -2,12% | - |
| 24.04.2026 | 16,73 | 16,85 | 16,62 | 16,84 | -1,29% | - |
| 23.04.2026 | 17,06 | 17,18 | 16,84 | 17,06 | 0,98% | - |
| 22.04.2026 | 16,84 | 17,28 | 16,70 | 16,89 | 0,00% | - |
| 21.04.2026 | 16,89 | 18,43 | 16,73 | 16,89 | 0,04% | - |
| 20.04.2026 | 17,18 | 17,18 | 16,73 | 16,88 | -1,20% | - |
| 17.04.2026 | 16,02 | 17,13 | 15,98 | 17,09 | 5,49% | - |
| 16.04.2026 | 16,03 | 16,20 | 15,94 | 16,20 | 0,70% | - |