121,560$
0,21%
Echtzeit-Aktienkurs McGrath RentCorp
Bid:
Ask:
Aktienkurse zur McGrath RentCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 120,98 | 122,81 | 120,98 | 121,56 | 0,21% | 110.057,00 |
| 03.12.2024 | 122,37 | 122,37 | 120,03 | 121,30 | -0,30% | 120.092,00 |
| 02.12.2024 | 121,95 | 122,79 | 120,18 | 121,66 | -0,16% | 210.309,00 |
| 29.11.2024 | 122,03 | 122,56 | 119,14 | 121,85 | 0,52% | 52.784,00 |
| 27.11.2024 | 122,24 | 122,45 | 120,91 | 121,22 | -0,43% | 124.752,00 |
| 26.11.2024 | 120,92 | 122,16 | 120,01 | 121,74 | 0,21% | 81.972,00 |
| 25.11.2024 | 121,23 | 122,40 | 120,86 | 121,49 | 0,49% | 215.465,00 |
| 22.11.2024 | 120,38 | 121,38 | 119,05 | 120,90 | 2,48% | 153.896,00 |
| 20.11.2024 | 118,17 | 118,17 | 116,38 | 117,97 | 0,14% | 98.269,00 |
| 19.11.2024 | 115,62 | 118,13 | 115,62 | 117,81 | 0,94% | 117.139,00 |
| 18.11.2024 | 117,31 | 119,60 | 116,08 | 116,71 | -0,09% | 173.013,00 |
| 15.11.2024 | 121,10 | 122,28 | 115,88 | 116,81 | -3,12% | 188.256,00 |
| 14.11.2024 | 118,99 | 121,17 | 118,47 | 120,57 | 0,93% | 264.204,00 |
| 13.11.2024 | 120,47 | 121,86 | 119,24 | 119,46 | -0,57% | 125.869,00 |
| 12.11.2024 | 121,50 | 121,85 | 119,74 | 120,15 | -1,21% | 158.786,00 |
| 11.11.2024 | 121,21 | 122,92 | 120,55 | 121,62 | 1,29% | 153.514,00 |
| 08.11.2024 | 118,81 | 121,44 | 118,32 | 120,07 | -0,74% | 153.894,00 |
| 07.11.2024 | 122,24 | 122,33 | 120,66 | 120,97 | -1,27% | 260.205,00 |
| 06.11.2024 | 121,16 | 122,79 | 118,99 | 122,53 | 4,57% | 513.781,00 |
| 05.11.2024 | 115,40 | 117,35 | 114,30 | 117,17 | 1,36% | 150.042,00 |
| 04.11.2024 | 115,67 | 116,32 | 114,98 | 115,60 | 0,21% | 228.097,00 |
| 01.11.2024 | 114,17 | 115,89 | 114,17 | 115,36 | 1,41% | 263.741,00 |
| 31.10.2024 | 116,66 | 116,66 | 113,09 | 113,76 | -3,03% | 519.942,00 |
| 30.10.2024 | 115,84 | 118,25 | 115,25 | 117,31 | 0,94% | 268.328,00 |
| 29.10.2024 | 115,15 | 117,17 | 114,35 | 116,22 | 0,93% | 294.804,00 |
| 28.10.2024 | 115,24 | 115,63 | 113,43 | 115,15 | 0,86% | 389.779,00 |
| 25.10.2024 | 115,03 | 116,00 | 112,22 | 114,17 | 8,51% | 965.668,00 |
| 24.10.2024 | 106,23 | 106,62 | 104,71 | 105,22 | -0,95% | 232.052,00 |
| 23.10.2024 | 105,09 | 106,49 | 104,36 | 106,23 | 0,24% | 151.826,00 |
| 22.10.2024 | 103,94 | 107,12 | 103,80 | 105,98 | 1,30% | 144.782,00 |
| 21.10.2024 | 107,97 | 107,97 | 104,44 | 104,62 | -3,58% | 141.235,00 |
| 18.10.2024 | 108,16 | 108,90 | 107,48 | 108,51 | 0,65% | 171.536,00 |
| 17.10.2024 | 108,73 | 109,30 | 107,41 | 107,81 | -1,31% | 159.630,00 |
| 16.10.2024 | 109,16 | 110,01 | 107,98 | 109,24 | 0,95% | 218.062,00 |
| 15.10.2024 | 107,34 | 108,58 | 107,16 | 108,21 | 0,71% | 197.251,00 |
| 14.10.2024 | 106,79 | 108,26 | 106,42 | 107,45 | 0,10% | 145.581,00 |
| 11.10.2024 | 108,06 | 109,64 | 107,16 | 107,34 | -0,21% | 231.986,00 |
| 10.10.2024 | 106,90 | 108,07 | 106,31 | 107,57 | -0,27% | 144.195,00 |
| 09.10.2024 | 106,67 | 108,98 | 106,67 | 107,86 | 0,86% | 163.962,00 |
| 08.10.2024 | 108,76 | 108,76 | 106,69 | 106,94 | -1,61% | 170.315,00 |
| 07.10.2024 | 106,00 | 108,79 | 104,87 | 108,70 | 2,41% | 251.605,00 |
| 04.10.2024 | 104,72 | 106,51 | 104,30 | 106,14 | 2,14% | 280.681,00 |
| 03.10.2024 | 104,06 | 104,52 | 103,02 | 103,92 | -0,41% | 184.495,00 |
| 02.10.2024 | 105,13 | 105,39 | 104,35 | 104,35 | -1,07% | 210.648,00 |
| 01.10.2024 | 105,31 | 107,15 | 104,54 | 105,48 | 0,20% | 375.110,00 |
| 30.09.2024 | 107,84 | 107,84 | 104,07 | 105,27 | -2,38% | 449.141,00 |
| 27.09.2024 | 111,03 | 111,95 | 107,61 | 107,84 | -2,58% | 272.626,00 |
| 26.09.2024 | 110,07 | 111,13 | 109,45 | 110,70 | 0,77% | 374.009,00 |
| 25.09.2024 | 108,12 | 110,24 | 107,62 | 109,85 | 2,68% | 620.727,00 |
| 24.09.2024 | 104,00 | 107,64 | 104,00 | 106,98 | 2,88% | 599.113,00 |
| 23.09.2024 | 100,30 | 104,46 | 99,92 | 103,99 | 4,81% | 715.798,00 |
| 20.09.2024 | 99,27 | 99,90 | 98,45 | 99,22 | 0,02% | 902.209,00 |
| 19.09.2024 | 100,87 | 100,87 | 98,61 | 99,20 | 0,20% | 1.322.619,00 |
| 18.09.2024 | 95,50 | 100,89 | 95,50 | 99,00 | -3,12% | 2.911.948,00 |
| 17.09.2024 | 103,69 | 103,69 | 101,93 | 102,19 | -0,70% | 59.285,00 |
| 16.09.2024 | 101,83 | 103,24 | 97,22 | 102,91 | 1,24% | 228.934,00 |
| 13.09.2024 | 105,02 | 105,02 | 101,38 | 101,65 | -2,34% | 97.400,00 |
| 12.09.2024 | 104,04 | 105,74 | 102,40 | 104,09 | 0,67% | 186.788,00 |
| 11.09.2024 | 103,55 | 103,77 | 102,46 | 103,40 | -0,61% | 49.998,00 |
| 10.09.2024 | 102,37 | 104,34 | 101,50 | 104,03 | 1,06% | 76.622,00 |
| 09.09.2024 | 101,84 | 103,55 | 101,77 | 102,94 | 1,03% | 46.069,00 |
| 06.09.2024 | 103,00 | 104,12 | 100,91 | 101,89 | -0,53% | 142.069,00 |
| 05.09.2024 | 104,00 | 104,00 | 101,02 | 102,43 | -1,08% | 86.823,00 |
| 04.09.2024 | 105,00 | 105,27 | 103,55 | 103,55 | -1,22% | 40.739,00 |
| 03.09.2024 | 107,87 | 108,39 | 104,53 | 104,83 | -3,07% | 67.074,00 |
| 30.08.2024 | 107,09 | 108,50 | 106,50 | 108,15 | 0,53% | 76.196,00 |
| 29.08.2024 | 108,51 | 108,51 | 107,22 | 107,58 | 0,23% | 58.999,00 |
| 28.08.2024 | 106,68 | 107,91 | 106,29 | 107,33 | 0,24% | 27.544,00 |
| 27.08.2024 | 108,03 | 108,07 | 106,27 | 107,07 | -1,40% | 48.198,00 |
| 26.08.2024 | 110,14 | 110,49 | 107,68 | 108,60 | -0,49% | 44.004,00 |
| 23.08.2024 | 106,24 | 109,17 | 106,24 | 109,13 | 3,07% | 70.989,00 |
| 22.08.2024 | 107,20 | 107,27 | 105,82 | 105,88 | -1,07% | 38.032,00 |
| 21.08.2024 | 106,75 | 107,19 | 106,24 | 107,02 | 1,05% | 50.013,00 |
| 20.08.2024 | 106,23 | 106,76 | 105,35 | 105,91 | -0,01% | 52.395,00 |
| 19.08.2024 | 105,31 | 106,15 | 104,53 | 105,92 | 0,50% | 44.620,00 |
| 16.08.2024 | 106,17 | 106,85 | 105,05 | 105,39 | -0,29% | 91.884,00 |
| 15.08.2024 | 105,73 | 105,79 | 103,11 | 105,70 | 1,69% | 63.707,00 |
| 14.08.2024 | 104,26 | 104,67 | 102,93 | 103,94 | 0,16% | 78.711,00 |
| 13.08.2024 | 103,45 | 103,93 | 102,36 | 103,77 | 1,82% | 59.829,00 |
| 12.08.2024 | 100,03 | 102,16 | 99,64 | 101,92 | 2,01% | 66.833,00 |
| 09.08.2024 | 100,24 | 100,62 | 99,23 | 99,91 | 0,01% | 51.266,00 |
| 08.08.2024 | 99,83 | 100,46 | 99,08 | 99,90 | 1,64% | 82.530,00 |
| 07.08.2024 | 101,50 | 102,50 | 98,08 | 98,29 | -1,94% | 72.039,00 |
| 06.08.2024 | 99,69 | 102,42 | 99,19 | 100,23 | 0,29% | 129.132,00 |
| 05.08.2024 | 99,74 | 102,96 | 98,38 | 99,94 | -2,23% | 205.545,00 |
| 02.08.2024 | 103,00 | 105,20 | 101,59 | 102,22 | -4,33% | 127.694,00 |
| 01.08.2024 | 109,69 | 110,12 | 106,72 | 106,85 | -2,90% | 124.095,00 |
| 31.07.2024 | 113,28 | 113,28 | 109,51 | 110,04 | -2,10% | 132.890,00 |
| 30.07.2024 | 109,50 | 112,80 | 108,55 | 112,40 | 2,65% | 129.491,00 |
| 29.07.2024 | 111,09 | 111,82 | 109,25 | 109,50 | -1,37% | 80.083,00 |
| 26.07.2024 | 110,16 | 114,50 | 108,00 | 111,02 | -4,00% | 366.091,00 |
| 25.07.2024 | 112,47 | 117,08 | 112,47 | 115,64 | 3,59% | 555.169,00 |
| 24.07.2024 | 113,74 | 114,70 | 111,46 | 111,63 | -2,01% | 119.997,00 |
| 23.07.2024 | 115,02 | 115,07 | 113,20 | 113,92 | -0,96% | 195.742,00 |
| 22.07.2024 | 113,29 | 115,25 | 112,14 | 115,02 | 2,31% | 168.399,00 |
| 19.07.2024 | 113,01 | 113,50 | 109,52 | 112,42 | -0,24% | 131.470,00 |
| 18.07.2024 | 110,66 | 113,21 | 110,66 | 112,69 | 1,29% | 101.366,00 |
| 17.07.2024 | 112,65 | 113,82 | 110,56 | 111,26 | -1,64% | 339.415,00 |
| 16.07.2024 | 111,96 | 114,35 | 110,62 | 113,12 | 2,07% | 203.236,00 |
| 15.07.2024 | 110,03 | 111,43 | 107,87 | 110,83 | 1,61% | 180.243,00 |