120,200$
-0,58%
Echtzeit-Aktienkurs McGrath Rent Corp.
Bid:
Ask:
Aktienkurse zur McGrath Rent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 121,92 | 123,50 | 119,53 | 120,20 | -0,58% | 200.004,00 |
| 04.02.2026 | 117,82 | 121,18 | 117,73 | 120,90 | 3,64% | 150.650,00 |
| 03.02.2026 | 114,94 | 117,19 | 114,94 | 116,65 | 1,05% | 144.155,00 |
| 02.02.2026 | 111,66 | 115,73 | 111,40 | 115,44 | 3,36% | 107.161,00 |
| 30.01.2026 | 109,98 | 112,80 | 109,18 | 111,69 | 0,87% | 147.824,00 |
| 29.01.2026 | 116,93 | 117,89 | 108,76 | 110,73 | -5,83% | 172.802,00 |
| 28.01.2026 | 114,45 | 118,66 | 113,98 | 117,59 | 2,84% | 200.182,00 |
| 27.01.2026 | 113,80 | 114,98 | 113,30 | 114,34 | 0,37% | 112.606,00 |
| 26.01.2026 | 113,82 | 114,97 | 112,61 | 113,92 | -1,93% | 104.998,00 |
| 22.01.2026 | 113,61 | 116,48 | 113,61 | 116,16 | 2,82% | 195.489,00 |
| 21.01.2026 | 109,43 | 113,43 | 109,09 | 112,97 | 3,80% | 107.026,00 |
| 20.01.2026 | 107,84 | 109,08 | 107,54 | 108,83 | -1,17% | 78.917,00 |
| 16.01.2026 | 110,53 | 110,74 | 108,38 | 110,12 | -1,02% | 101.806,00 |
| 15.01.2026 | 109,80 | 112,38 | 109,73 | 111,26 | 1,33% | 113.029,00 |
| 14.01.2026 | 108,90 | 109,88 | 107,13 | 109,80 | 0,32% | 158.292,00 |
| 13.01.2026 | 110,13 | 110,27 | 109,08 | 109,45 | -0,41% | 73.697,00 |
| 12.01.2026 | 107,59 | 111,13 | 105,95 | 109,90 | 1,45% | 85.119,00 |
| 09.01.2026 | 109,25 | 110,30 | 108,10 | 108,33 | -0,55% | 59.673,00 |
| 08.01.2026 | 105,89 | 110,03 | 105,89 | 108,93 | 2,28% | 114.855,00 |
| 07.01.2026 | 107,81 | 108,02 | 105,27 | 106,50 | -1,21% | 104.343,00 |
| 06.01.2026 | 106,22 | 108,48 | 105,14 | 107,80 | 0,62% | 101.512,00 |
| 05.01.2026 | 104,77 | 109,08 | 104,01 | 107,14 | 1,82% | 109.127,00 |
| 02.01.2026 | 104,53 | 106,07 | 103,78 | 105,23 | 0,29% | 93.473,00 |
| 31.12.2025 | 106,16 | 106,48 | 103,71 | 104,93 | -1,34% | 143.049,00 |
| 30.12.2025 | 105,98 | 106,96 | 104,54 | 106,36 | 0,09% | 163.274,00 |
| 29.12.2025 | 108,05 | 108,46 | 101,64 | 106,26 | -1,66% | 250.114,00 |
| 26.12.2025 | 107,84 | 108,40 | 106,67 | 108,05 | 0,37% | 69.038,00 |
| 24.12.2025 | 107,80 | 108,26 | 107,11 | 107,65 | -0,57% | 60.322,00 |
| 23.12.2025 | 107,88 | 108,78 | 107,40 | 108,27 | -0,02% | 108.239,00 |
| 22.12.2025 | 107,78 | 108,57 | 106,83 | 108,29 | 0,21% | 101.411,00 |
| 19.12.2025 | 107,15 | 108,29 | 106,37 | 108,06 | 0,37% | 243.309,00 |
| 18.12.2025 | 107,42 | 108,32 | 106,12 | 107,66 | 1,32% | 128.481,00 |
| 17.12.2025 | 107,12 | 109,41 | 105,78 | 106,26 | -1,26% | 110.690,00 |
| 16.12.2025 | 108,13 | 109,23 | 107,26 | 107,61 | -0,32% | 122.772,00 |
| 15.12.2025 | 108,12 | 108,86 | 106,99 | 107,96 | 1,11% | 108.228,00 |
| 12.12.2025 | 110,44 | 111,26 | 106,24 | 106,77 | -3,17% | 135.965,00 |
| 11.12.2025 | 107,18 | 110,53 | 107,18 | 110,27 | 3,00% | 164.218,00 |
| 10.12.2025 | 102,72 | 107,80 | 102,00 | 107,06 | 4,23% | 166.174,00 |
| 09.12.2025 | 101,90 | 104,12 | 100,82 | 102,72 | 0,57% | 75.831,00 |
| 08.12.2025 | 103,10 | 103,32 | 101,50 | 102,14 | -0,94% | 85.993,00 |
| 05.12.2025 | 103,36 | 104,85 | 102,26 | 103,11 | -0,20% | 85.894,00 |
| 04.12.2025 | 103,93 | 104,30 | 103,12 | 103,32 | -1,05% | 74.036,00 |
| 03.12.2025 | 101,84 | 105,32 | 101,33 | 104,42 | 3,33% | 89.806,00 |
| 02.12.2025 | 102,14 | 102,28 | 100,70 | 101,05 | -0,87% | 128.002,00 |
| 01.12.2025 | 102,40 | 103,81 | 101,13 | 101,94 | -1,11% | 139.932,00 |
| 28.11.2025 | 103,55 | 103,55 | 102,51 | 103,08 | -0,77% | 60.821,00 |
| 26.11.2025 | 103,73 | 104,70 | 102,24 | 103,88 | -0,34% | 159.397,00 |
| 25.11.2025 | 100,13 | 104,45 | 99,69 | 104,23 | 4,54% | 195.954,00 |
| 24.11.2025 | 99,44 | 100,07 | 98,65 | 99,70 | 3,97% | 176.456,00 |
| 20.11.2025 | 97,51 | 98,22 | 95,47 | 95,89 | -0,14% | 110.747,00 |
| 19.11.2025 | 95,51 | 96,33 | 95,25 | 96,02 | 0,44% | 161.642,00 |
| 18.11.2025 | 97,17 | 97,87 | 94,99 | 95,60 | -1,67% | 119.476,00 |
| 17.11.2025 | 101,73 | 101,73 | 97,07 | 97,22 | -4,41% | 110.019,00 |
| 13.11.2025 | 102,67 | 103,89 | 101,33 | 101,70 | -1,49% | 108.118,00 |
| 12.11.2025 | 102,60 | 104,00 | 102,60 | 103,24 | 0,32% | 85.777,00 |
| 11.11.2025 | 104,07 | 104,25 | 102,67 | 102,91 | -1,00% | 108.865,00 |
| 10.11.2025 | 105,02 | 105,02 | 103,38 | 103,95 | -0,65% | 101.741,00 |
| 07.11.2025 | 105,67 | 106,00 | 104,11 | 104,63 | -1,20% | 127.519,00 |
| 06.11.2025 | 107,10 | 107,11 | 105,58 | 105,91 | -1,62% | 99.724,00 |
| 05.11.2025 | 107,80 | 108,60 | 106,74 | 107,65 | -0,01% | 80.992,00 |
| 04.11.2025 | 108,58 | 108,82 | 106,16 | 107,66 | -1,36% | 62.714,00 |
| 03.11.2025 | 107,13 | 110,56 | 107,00 | 109,14 | 1,55% | 170.587,00 |
| 31.10.2025 | 108,80 | 110,08 | 107,04 | 107,47 | -1,70% | 157.210,00 |
| 30.10.2025 | 110,75 | 112,97 | 109,24 | 109,33 | -1,73% | 122.210,00 |
| 29.10.2025 | 112,13 | 113,31 | 110,77 | 111,25 | -1,58% | 224.965,00 |
| 28.10.2025 | 114,17 | 114,33 | 111,69 | 113,04 | -1,19% | 196.882,00 |
| 27.10.2025 | 114,34 | 115,41 | 113,02 | 114,40 | -0,09% | 160.385,00 |
| 24.10.2025 | 112,02 | 115,52 | 109,26 | 114,50 | -4,88% | 228.030,00 |
| 23.10.2025 | 121,51 | 122,05 | 118,00 | 120,38 | -1,49% | 102.301,00 |
| 22.10.2025 | 121,14 | 123,20 | 120,20 | 122,20 | 1,06% | 104.459,00 |
| 21.10.2025 | 119,86 | 122,36 | 118,88 | 120,92 | 0,84% | 74.044,00 |
| 20.10.2025 | 118,55 | 120,07 | 117,58 | 119,91 | 0,81% | 76.590,00 |
| 17.10.2025 | 117,21 | 119,72 | 116,03 | 118,95 | 1,02% | 115.953,00 |
| 16.10.2025 | 120,12 | 120,61 | 117,34 | 117,75 | -1,27% | 80.497,00 |
| 15.10.2025 | 117,27 | 119,30 | 116,74 | 119,27 | 2,32% | 115.926,00 |
| 14.10.2025 | 114,15 | 116,96 | 113,41 | 116,57 | 0,96% | 115.275,00 |
| 13.10.2025 | 114,77 | 115,77 | 113,78 | 115,47 | 1,23% | 63.812,00 |
| 10.10.2025 | 116,06 | 116,21 | 112,99 | 114,06 | -1,58% | 92.255,00 |
| 09.10.2025 | 115,79 | 116,58 | 114,84 | 115,89 | -0,03% | 89.489,00 |
| 08.10.2025 | 114,21 | 116,45 | 113,98 | 115,92 | 1,22% | 98.907,00 |
| 07.10.2025 | 114,09 | 114,54 | 113,26 | 114,52 | 1,04% | 94.772,00 |
| 06.10.2025 | 115,60 | 116,87 | 112,98 | 113,34 | -2,23% | 119.891,00 |
| 02.10.2025 | 116,21 | 117,11 | 114,78 | 115,92 | -0,64% | 137.513,00 |
| 01.10.2025 | 116,78 | 117,89 | 115,89 | 116,67 | -0,54% | 121.076,00 |
| 30.09.2025 | 116,58 | 117,50 | 116,41 | 117,30 | 0,36% | 146.033,00 |
| 29.09.2025 | 118,67 | 118,86 | 116,11 | 116,88 | -1,35% | 123.439,00 |
| 26.09.2025 | 118,70 | 119,49 | 118,06 | 118,48 | -0,25% | 89.042,00 |
| 25.09.2025 | 119,60 | 119,60 | 118,28 | 118,78 | -0,98% | 81.696,00 |
| 24.09.2025 | 119,00 | 120,54 | 119,00 | 119,96 | 0,44% | 187.124,00 |
| 23.09.2025 | 121,42 | 122,75 | 119,20 | 119,44 | -1,08% | 108.390,00 |
| 22.09.2025 | 121,08 | 122,98 | 119,00 | 120,74 | 0,11% | 182.349,00 |
| 19.09.2025 | 123,43 | 123,43 | 119,87 | 120,61 | -2,32% | 280.711,00 |
| 18.09.2025 | 123,41 | 124,46 | 122,52 | 123,47 | 1,22% | 203.657,00 |
| 17.09.2025 | 123,99 | 124,59 | 121,23 | 121,98 | -1,48% | 142.782,00 |
| 16.09.2025 | 123,66 | 125,50 | 122,27 | 123,81 | 0,38% | 80.150,00 |
| 15.09.2025 | 122,45 | 123,90 | 120,06 | 123,35 | 0,85% | 112.129,00 |
| 12.09.2025 | 125,05 | 125,06 | 122,02 | 122,31 | -2,92% | 83.154,00 |
| 11.09.2025 | 123,24 | 126,42 | 122,64 | 125,99 | 2,76% | 87.090,00 |
| 10.09.2025 | 122,11 | 124,29 | 121,15 | 122,61 | 0,02% | 134.907,00 |
| 09.09.2025 | 122,34 | 123,38 | 119,21 | 122,59 | -0,66% | 137.725,00 |