120,585$
-0,74%
Echtzeit-Aktienkurs McGrath Rent Corp.
Bid:
Ask:
Aktienkurse zur McGrath Rent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 120,46 | 120,83 | 119,53 | 120,59 | -0,74% | 94.463,00 |
| 29.08.2025 | 124,41 | 125,31 | 120,80 | 121,49 | -2,47% | 102.176,00 |
| 28.08.2025 | 125,04 | 125,28 | 121,00 | 124,57 | -0,36% | 171.977,00 |
| 27.08.2025 | 123,31 | 125,67 | 123,03 | 125,02 | 0,91% | 87.776,00 |
| 26.08.2025 | 121,35 | 124,16 | 121,06 | 123,89 | 1,67% | 114.070,00 |
| 25.08.2025 | 123,59 | 123,83 | 121,63 | 121,86 | -1,74% | 54.737,00 |
| 22.08.2025 | 118,76 | 124,27 | 117,83 | 124,02 | 5,28% | 109.477,00 |
| 21.08.2025 | 118,21 | 119,25 | 117,69 | 117,80 | -0,53% | 60.984,00 |
| 20.08.2025 | 121,78 | 122,75 | 118,29 | 118,43 | -2,59% | 94.139,00 |
| 19.08.2025 | 121,46 | 122,49 | 120,11 | 121,57 | 0,16% | 164.752,00 |
| 18.08.2025 | 120,12 | 122,50 | 118,93 | 121,38 | 1,52% | 192.046,00 |
| 15.08.2025 | 120,29 | 121,00 | 118,39 | 119,56 | 0,01% | 132.188,00 |
| 14.08.2025 | 121,21 | 121,21 | 118,83 | 119,55 | -1,93% | 88.993,00 |
| 13.08.2025 | 121,47 | 122,50 | 120,88 | 121,90 | 0,54% | 117.474,00 |
| 12.08.2025 | 120,00 | 121,78 | 119,36 | 121,25 | 1,89% | 154.500,00 |
| 11.08.2025 | 117,43 | 119,28 | 116,48 | 119,00 | 0,93% | 133.257,00 |
| 08.08.2025 | 117,62 | 118,60 | 116,87 | 117,90 | 0,46% | 81.109,00 |
| 07.08.2025 | 119,18 | 119,18 | 116,77 | 117,36 | -0,97% | 70.939,00 |
| 06.08.2025 | 120,67 | 121,35 | 118,37 | 118,51 | -1,79% | 78.258,00 |
| 05.08.2025 | 121,58 | 121,58 | 119,68 | 120,67 | -0,08% | 94.354,00 |
| 04.08.2025 | 120,44 | 120,97 | 119,83 | 120,77 | 0,79% | 99.989,00 |
| 01.08.2025 | 123,10 | 123,49 | 119,73 | 119,82 | -3,98% | 238.995,00 |
| 31.07.2025 | 125,76 | 126,27 | 123,63 | 124,79 | -1,17% | 188.959,00 |
| 30.07.2025 | 127,37 | 128,33 | 124,20 | 126,27 | -1,20% | 149.374,00 |
| 29.07.2025 | 126,25 | 128,41 | 125,00 | 127,81 | 1,24% | 197.254,00 |
| 28.07.2025 | 124,29 | 126,38 | 122,39 | 126,25 | 1,41% | 148.124,00 |
| 25.07.2025 | 118,88 | 126,30 | 118,81 | 124,50 | 7,36% | 220.989,00 |
| 24.07.2025 | 114,47 | 119,40 | 113,86 | 115,96 | 0,79% | 93.275,00 |
| 23.07.2025 | 115,40 | 115,95 | 114,49 | 115,05 | 0,53% | 74.009,00 |
| 22.07.2025 | 113,50 | 115,83 | 112,26 | 114,44 | 0,74% | 83.154,00 |
| 21.07.2025 | 114,37 | 115,42 | 113,50 | 113,60 | -0,28% | 78.505,00 |
| 18.07.2025 | 118,07 | 118,07 | 113,75 | 113,92 | -2,72% | 108.500,00 |
| 17.07.2025 | 117,38 | 118,81 | 116,55 | 117,11 | -0,24% | 89.670,00 |
| 16.07.2025 | 116,51 | 117,84 | 115,41 | 117,39 | 1,04% | 96.196,00 |
| 15.07.2025 | 120,08 | 120,08 | 116,18 | 116,18 | -2,71% | 110.949,00 |
| 14.07.2025 | 119,23 | 119,75 | 118,63 | 119,42 | -0,33% | 63.956,00 |
| 11.07.2025 | 120,55 | 120,55 | 119,61 | 119,82 | -1,28% | 69.241,00 |
| 10.07.2025 | 120,18 | 122,71 | 119,70 | 121,37 | 1,34% | 141.722,00 |
| 09.07.2025 | 119,03 | 120,30 | 117,70 | 119,77 | 1,11% | 80.421,00 |
| 08.07.2025 | 119,47 | 119,71 | 118,25 | 118,46 | -0,43% | 146.077,00 |
| 07.07.2025 | 120,39 | 121,70 | 118,71 | 118,97 | -1,47% | 130.490,00 |
| 03.07.2025 | 120,89 | 122,28 | 119,42 | 120,74 | 0,56% | 97.844,00 |
| 02.07.2025 | 118,32 | 120,31 | 117,95 | 120,07 | 1,36% | 117.556,00 |
| 01.07.2025 | 115,53 | 119,50 | 114,66 | 118,46 | 2,16% | 168.453,00 |
| 30.06.2025 | 118,52 | 118,52 | 115,33 | 115,96 | -1,82% | 148.772,00 |
| 27.06.2025 | 116,82 | 118,21 | 116,67 | 118,11 | 1,27% | 414.515,00 |
| 26.06.2025 | 114,11 | 117,25 | 114,11 | 116,63 | 1,67% | 152.195,00 |
| 25.06.2025 | 115,78 | 115,78 | 114,39 | 114,71 | -1,15% | 136.526,00 |
| 24.06.2025 | 112,84 | 116,33 | 111,89 | 116,05 | 3,64% | 146.883,00 |
| 23.06.2025 | 111,29 | 112,56 | 110,56 | 111,97 | 0,63% | 131.076,00 |
| 20.06.2025 | 114,98 | 115,25 | 111,06 | 111,27 | -2,53% | 196.563,00 |
| 18.06.2025 | 112,29 | 114,81 | 112,29 | 114,16 | 1,46% | 170.741,00 |
| 17.06.2025 | 111,44 | 115,18 | 111,40 | 112,52 | 0,08% | 207.196,00 |
| 16.06.2025 | 114,44 | 115,20 | 111,75 | 112,43 | -1,16% | 125.869,00 |
| 13.06.2025 | 114,55 | 116,12 | 113,55 | 113,75 | -1,74% | 129.916,00 |
| 12.06.2025 | 116,43 | 116,59 | 115,40 | 115,77 | -1,08% | 81.852,00 |
| 11.06.2025 | 118,49 | 118,49 | 116,55 | 117,03 | -0,77% | 154.490,00 |
| 10.06.2025 | 116,41 | 118,53 | 116,22 | 117,94 | 1,57% | 210.977,00 |
| 09.06.2025 | 114,42 | 116,25 | 113,76 | 116,12 | 1,65% | 176.303,00 |
| 06.06.2025 | 115,23 | 115,28 | 113,26 | 114,24 | 0,55% | 140.135,00 |
| 05.06.2025 | 114,79 | 114,79 | 112,55 | 113,62 | -0,32% | 91.912,00 |
| 04.06.2025 | 116,09 | 116,89 | 113,91 | 113,99 | -1,98% | 84.025,00 |
| 03.06.2025 | 114,51 | 117,20 | 114,51 | 116,29 | 1,70% | 150.530,00 |
| 02.06.2025 | 113,20 | 115,24 | 111,41 | 114,35 | 1,73% | 239.218,00 |
| 30.05.2025 | 113,17 | 113,17 | 112,14 | 112,40 | -0,85% | 108.671,00 |
| 29.05.2025 | 114,20 | 116,10 | 112,73 | 113,36 | -0,21% | 57.726,00 |
| 28.05.2025 | 115,72 | 116,92 | 113,22 | 113,60 | -1,58% | 103.613,00 |
| 27.05.2025 | 114,49 | 115,63 | 113,98 | 115,42 | 1,80% | 72.328,00 |
| 23.05.2025 | 113,01 | 114,57 | 112,72 | 113,38 | -1,02% | 79.702,00 |
| 22.05.2025 | 112,68 | 114,86 | 112,01 | 114,55 | 0,94% | 121.059,00 |
| 21.05.2025 | 115,78 | 117,32 | 112,55 | 113,48 | -2,66% | 263.354,00 |
| 20.05.2025 | 115,71 | 116,94 | 115,43 | 116,58 | 0,70% | 118.230,00 |
| 19.05.2025 | 114,14 | 115,86 | 114,00 | 115,77 | 0,03% | 79.101,00 |
| 16.05.2025 | 114,68 | 116,79 | 114,46 | 115,74 | 0,63% | 97.816,00 |
| 15.05.2025 | 114,51 | 115,93 | 113,93 | 115,01 | 0,79% | 112.007,00 |
| 14.05.2025 | 114,77 | 115,37 | 113,94 | 114,11 | -1,17% | 123.511,00 |
| 13.05.2025 | 114,97 | 116,72 | 114,47 | 115,46 | 1,51% | 115.713,00 |
| 12.05.2025 | 114,20 | 115,54 | 112,90 | 113,74 | 3,23% | 109.384,00 |
| 09.05.2025 | 111,18 | 112,48 | 109,45 | 110,18 | -1,60% | 99.534,00 |
| 08.05.2025 | 110,16 | 113,16 | 108,83 | 111,97 | 2,35% | 173.161,00 |
| 07.05.2025 | 108,83 | 109,70 | 107,45 | 109,40 | 1,39% | 114.178,00 |
| 06.05.2025 | 107,96 | 109,65 | 107,32 | 107,90 | -0,55% | 119.741,00 |
| 05.05.2025 | 108,89 | 110,55 | 108,50 | 108,50 | -1,02% | 148.543,00 |
| 02.05.2025 | 108,70 | 110,88 | 108,70 | 109,62 | 2,10% | 198.718,00 |
| 01.05.2025 | 106,66 | 109,15 | 105,20 | 107,37 | 0,85% | 197.758,00 |
| 30.04.2025 | 106,70 | 107,01 | 104,60 | 106,46 | -1,02% | 168.772,00 |
| 29.04.2025 | 105,88 | 108,09 | 105,70 | 107,56 | 1,17% | 204.027,00 |
| 28.04.2025 | 103,36 | 106,44 | 101,21 | 106,32 | 2,85% | 183.209,00 |
| 25.04.2025 | 103,58 | 107,00 | 97,81 | 103,37 | -0,62% | 145.427,00 |
| 24.04.2025 | 102,89 | 104,02 | 102,02 | 104,02 | 1,56% | 135.688,00 |
| 23.04.2025 | 104,09 | 106,18 | 101,76 | 102,42 | 0,55% | 131.314,00 |
| 22.04.2025 | 103,43 | 104,15 | 101,19 | 101,86 | -0,91% | 123.624,00 |
| 21.04.2025 | 104,72 | 104,72 | 101,42 | 102,80 | -2,03% | 77.799,00 |
| 17.04.2025 | 105,44 | 106,05 | 104,50 | 104,93 | -0,41% | 140.907,00 |
| 16.04.2025 | 106,09 | 106,09 | 103,80 | 105,36 | -1,14% | 89.592,00 |
| 15.04.2025 | 105,49 | 107,67 | 105,32 | 106,58 | -0,20% | 98.144,00 |
| 14.04.2025 | 105,37 | 107,92 | 103,57 | 106,79 | 2,34% | 190.867,00 |
| 11.04.2025 | 103,24 | 105,01 | 101,68 | 104,35 | 1,52% | 145.376,00 |
| 10.04.2025 | 104,67 | 105,08 | 100,54 | 102,79 | -4,13% | 133.640,00 |
| 09.04.2025 | 100,54 | 108,32 | 100,03 | 107,22 | 5,69% | 119.750,00 |