109,610$
-0,12%
Echtzeit-Aktienkurs McGrath Rent Corp.
Bid:
Ask:
Aktienkurse zur McGrath Rent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 108,86 | 110,13 | 105,89 | 109,61 | -0,12% | 187.992,00 |
| 20.05.2026 | 109,92 | 111,06 | 109,01 | 109,74 | -0,11% | 134.684,00 |
| 19.05.2026 | 112,00 | 112,00 | 109,35 | 109,86 | -2,57% | 149.551,00 |
| 18.05.2026 | 111,75 | 113,58 | 111,75 | 112,76 | 0,90% | 80.149,00 |
| 15.05.2026 | 114,02 | 115,17 | 111,58 | 111,75 | -3,26% | 116.601,00 |
| 14.05.2026 | 114,90 | 116,48 | 114,46 | 115,52 | 1,10% | 131.977,00 |
| 13.05.2026 | 113,63 | 114,33 | 112,90 | 114,27 | 0,36% | 124.306,00 |
| 12.05.2026 | 114,14 | 114,32 | 111,86 | 113,85 | -0,12% | 151.604,00 |
| 11.05.2026 | 114,00 | 116,77 | 113,88 | 113,99 | -0,57% | 226.163,00 |
| 08.05.2026 | 114,74 | 115,76 | 113,70 | 114,64 | 0,10% | 163.824,00 |
| 07.05.2026 | 113,78 | 114,87 | 112,99 | 114,52 | 1,28% | 191.711,00 |
| 06.05.2026 | 113,17 | 114,20 | 112,15 | 113,07 | 0,07% | 181.018,00 |
| 05.05.2026 | 111,50 | 113,99 | 111,50 | 112,99 | 1,32% | 170.004,00 |
| 04.05.2026 | 108,32 | 113,54 | 108,25 | 111,52 | 1,95% | 327.332,00 |
| 01.05.2026 | 110,56 | 112,17 | 108,15 | 109,38 | -1,05% | 173.649,00 |
| 30.04.2026 | 113,79 | 113,79 | 104,89 | 110,54 | -6,77% | 539.099,00 |
| 29.04.2026 | 118,97 | 119,95 | 117,82 | 118,57 | -1,22% | 346.584,00 |
| 28.04.2026 | 118,86 | 120,39 | 117,20 | 120,04 | 1,63% | 197.908,00 |
| 27.04.2026 | 116,46 | 119,88 | 116,46 | 118,11 | 1,98% | 381.554,00 |
| 24.04.2026 | 114,33 | 117,62 | 114,33 | 115,82 | 0,71% | 250.989,00 |
| 23.04.2026 | 110,50 | 116,06 | 110,03 | 115,00 | 5,10% | 357.569,00 |
| 22.04.2026 | 110,00 | 110,00 | 107,00 | 109,42 | 0,20% | 940.242,00 |
| 21.04.2026 | 114,23 | 115,09 | 107,95 | 109,20 | -4,09% | 553.861,00 |
| 20.04.2026 | 116,79 | 118,01 | 112,07 | 113,86 | -2,61% | 489.851,00 |
| 17.04.2026 | 116,66 | 117,84 | 115,86 | 116,91 | 1,32% | 91.638,00 |
| 16.04.2026 | 114,41 | 115,81 | 111,70 | 115,39 | 0,16% | 134.856,00 |
| 15.04.2026 | 114,20 | 115,20 | 112,25 | 115,20 | 0,84% | 113.054,00 |
| 14.04.2026 | 114,15 | 114,84 | 111,31 | 114,24 | -0,03% | 96.088,00 |
| 13.04.2026 | 114,15 | 114,87 | 112,34 | 114,27 | 0,14% | 100.836,00 |
| 10.04.2026 | 113,77 | 114,71 | 113,30 | 114,11 | 0,38% | 97.378,00 |
| 09.04.2026 | 111,39 | 114,65 | 110,43 | 113,68 | 1,21% | 129.132,00 |
| 08.04.2026 | 115,60 | 116,96 | 111,87 | 112,32 | 0,67% | 250.801,00 |
| 07.04.2026 | 108,95 | 111,97 | 107,80 | 111,57 | 2,47% | 190.890,00 |
| 06.04.2026 | 106,79 | 109,35 | 106,08 | 108,88 | 1,26% | 251.361,00 |
| 02.04.2026 | 110,59 | 112,08 | 106,63 | 107,53 | -4,08% | 202.151,00 |
| 01.04.2026 | 110,72 | 114,32 | 110,10 | 112,10 | 1,73% | 311.735,00 |
| 31.03.2026 | 110,29 | 111,76 | 108,47 | 110,19 | 0,29% | 331.555,00 |
| 30.03.2026 | 110,80 | 110,80 | 109,00 | 109,88 | -0,12% | 323.986,00 |
| 27.03.2026 | 110,14 | 111,71 | 108,88 | 110,01 | -0,95% | 265.235,00 |
| 26.03.2026 | 108,05 | 111,19 | 108,05 | 111,06 | 1,48% | 143.566,00 |
| 25.03.2026 | 110,73 | 111,51 | 108,22 | 109,44 | 0,46% | 120.597,00 |
| 24.03.2026 | 107,34 | 110,30 | 106,14 | 108,94 | 0,23% | 117.046,00 |
| 23.03.2026 | 107,67 | 109,75 | 106,63 | 108,69 | 3,14% | 115.997,00 |
| 20.03.2026 | 105,75 | 106,36 | 104,53 | 105,38 | -0,44% | 233.650,00 |
| 19.03.2026 | 104,98 | 106,47 | 104,85 | 105,85 | 0,59% | 121.202,00 |
| 18.03.2026 | 104,39 | 106,95 | 103,96 | 105,23 | -0,27% | 136.081,00 |
| 17.03.2026 | 105,34 | 106,23 | 104,62 | 105,52 | 0,75% | 179.812,00 |
| 16.03.2026 | 104,61 | 105,49 | 103,66 | 104,73 | 1,20% | 154.394,00 |
| 13.03.2026 | 104,30 | 108,00 | 102,91 | 103,49 | -0,49% | 178.645,00 |
| 12.03.2026 | 103,30 | 105,58 | 102,59 | 104,00 | -0,72% | 214.114,00 |
| 11.03.2026 | 104,26 | 105,93 | 101,60 | 104,75 | 0,47% | 116.357,00 |
| 10.03.2026 | 105,55 | 106,94 | 103,81 | 104,26 | -1,17% | 151.414,00 |
| 09.03.2026 | 104,93 | 106,66 | 103,90 | 105,49 | -2,15% | 164.184,00 |
| 06.03.2026 | 107,39 | 107,96 | 104,82 | 107,81 | -1,81% | 110.468,00 |
| 05.03.2026 | 110,50 | 112,17 | 108,20 | 109,80 | -1,17% | 161.867,00 |
| 04.03.2026 | 108,66 | 111,19 | 106,93 | 111,10 | 2,61% | 162.611,00 |
| 03.03.2026 | 107,14 | 109,53 | 105,42 | 108,27 | -1,75% | 105.213,00 |
| 02.03.2026 | 110,35 | 111,13 | 108,44 | 110,20 | -0,42% | 113.344,00 |
| 27.02.2026 | 113,38 | 114,11 | 107,98 | 110,67 | -3,71% | 170.842,00 |
| 26.02.2026 | 115,69 | 119,00 | 113,11 | 114,93 | -0,85% | 265.512,00 |
| 25.02.2026 | 115,59 | 116,81 | 113,85 | 115,92 | 1,19% | 99.873,00 |
| 24.02.2026 | 113,09 | 116,27 | 112,76 | 114,55 | 1,31% | 183.241,00 |
| 23.02.2026 | 113,00 | 113,77 | 108,24 | 113,07 | 0,27% | 222.355,00 |
| 20.02.2026 | 114,18 | 114,95 | 112,12 | 112,77 | -0,97% | 124.777,00 |
| 19.02.2026 | 114,71 | 115,86 | 113,42 | 113,87 | -1,40% | 119.356,00 |
| 18.02.2026 | 116,52 | 118,09 | 115,35 | 115,49 | -1,27% | 84.189,00 |
| 17.02.2026 | 118,20 | 118,25 | 115,69 | 116,98 | -0,56% | 79.501,00 |
| 13.02.2026 | 115,40 | 117,80 | 114,93 | 117,64 | 2,07% | 97.870,00 |
| 12.02.2026 | 116,85 | 118,37 | 115,15 | 115,25 | -0,33% | 122.272,00 |
| 11.02.2026 | 117,55 | 117,70 | 114,93 | 115,63 | -0,44% | 131.393,00 |
| 10.02.2026 | 117,72 | 120,50 | 115,60 | 116,14 | -0,74% | 97.866,00 |
| 09.02.2026 | 119,36 | 120,01 | 116,53 | 117,00 | -2,06% | 214.379,00 |
| 06.02.2026 | 117,07 | 121,60 | 116,67 | 119,46 | -0,62% | 230.169,00 |
| 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 |