19,850$
-2,60%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 20,25 | 20,48 | 19,40 | 19,85 | -2,60% | 550.951,00 |
| 04.02.2026 | 19,95 | 20,52 | 19,92 | 20,38 | 3,58% | 694.310,00 |
| 03.02.2026 | 19,58 | 20,12 | 19,29 | 19,68 | -0,48% | 841.839,00 |
| 02.02.2026 | 19,01 | 19,80 | 18,83 | 19,77 | 4,60% | 814.379,00 |
| 30.01.2026 | 18,61 | 19,13 | 18,50 | 18,90 | 1,61% | 1.044.953,00 |
| 29.01.2026 | 18,91 | 19,04 | 18,49 | 18,60 | -1,64% | 874.384,00 |
| 28.01.2026 | 19,40 | 19,52 | 18,91 | 18,91 | -2,07% | 472.326,00 |
| 27.01.2026 | 19,20 | 19,47 | 18,83 | 19,31 | 0,00% | 376.226,00 |
| 26.01.2026 | 19,48 | 19,54 | 19,06 | 19,31 | -0,72% | 457.524,00 |
| 22.01.2026 | 19,68 | 19,90 | 19,20 | 19,45 | 0,10% | 591.162,00 |
| 21.01.2026 | 19,35 | 19,90 | 19,30 | 19,43 | 1,78% | 578.380,00 |
| 20.01.2026 | 19,52 | 19,63 | 18,96 | 19,09 | -5,26% | 799.446,00 |
| 16.01.2026 | 20,22 | 20,22 | 19,85 | 20,15 | 0,20% | 507.214,00 |
| 15.01.2026 | 19,56 | 20,28 | 19,41 | 20,11 | 2,92% | 589.254,00 |
| 14.01.2026 | 19,57 | 19,77 | 18,89 | 19,54 | -0,91% | 807.558,00 |
| 13.01.2026 | 19,20 | 19,74 | 19,12 | 19,72 | 2,65% | 658.422,00 |
| 12.01.2026 | 19,56 | 19,77 | 18,79 | 19,21 | -3,18% | 672.456,00 |
| 09.01.2026 | 19,35 | 20,08 | 18,53 | 19,84 | 4,31% | 761.409,00 |
| 08.01.2026 | 18,26 | 19,36 | 18,14 | 19,02 | 3,15% | 1.008.033,00 |
| 07.01.2026 | 18,60 | 18,86 | 17,70 | 18,44 | -1,39% | 940.029,00 |
| 06.01.2026 | 17,52 | 18,79 | 17,36 | 18,70 | 5,95% | 922.205,00 |
| 05.01.2026 | 17,41 | 17,91 | 17,37 | 17,65 | 1,73% | 772.884,00 |
| 02.01.2026 | 17,76 | 17,77 | 17,16 | 17,35 | -1,20% | 641.605,00 |
| 31.12.2025 | 17,59 | 17,77 | 17,50 | 17,56 | -0,06% | 619.876,00 |
| 30.12.2025 | 17,69 | 17,71 | 17,45 | 17,57 | -1,13% | 517.967,00 |
| 29.12.2025 | 17,64 | 17,80 | 17,46 | 17,77 | 0,85% | 685.376,00 |
| 26.12.2025 | 17,69 | 17,87 | 17,53 | 17,62 | -0,23% | 408.358,00 |
| 24.12.2025 | 17,54 | 17,77 | 17,54 | 17,66 | 0,51% | 247.964,00 |
| 23.12.2025 | 17,73 | 17,94 | 17,46 | 17,57 | -0,85% | 832.582,00 |
| 22.12.2025 | 17,35 | 17,92 | 17,32 | 17,72 | 2,43% | 826.534,00 |
| 19.12.2025 | 17,65 | 17,85 | 17,19 | 17,30 | -2,75% | 1.580.501,00 |
| 18.12.2025 | 17,94 | 18,26 | 17,66 | 17,79 | 0,06% | 769.136,00 |
| 17.12.2025 | 17,51 | 18,06 | 17,36 | 17,78 | -0,73% | 879.938,00 |
| 16.12.2025 | 18,08 | 18,26 | 17,79 | 17,91 | -0,94% | 911.197,00 |
| 15.12.2025 | 18,36 | 18,36 | 17,84 | 18,08 | -0,82% | 998.399,00 |
| 12.12.2025 | 18,67 | 18,70 | 18,20 | 18,23 | -1,78% | 596.077,00 |
| 11.12.2025 | 19,03 | 19,54 | 18,45 | 18,56 | -2,47% | 689.308,00 |
| 10.12.2025 | 18,20 | 19,07 | 18,10 | 19,03 | 4,62% | 885.882,00 |
| 09.12.2025 | 18,16 | 18,48 | 17,78 | 18,19 | 0,39% | 542.265,00 |
| 08.12.2025 | 18,88 | 18,89 | 17,98 | 18,12 | -3,92% | 1.200.492,00 |
| 05.12.2025 | 18,53 | 19,09 | 18,50 | 18,86 | 1,73% | 591.138,00 |
| 04.12.2025 | 19,12 | 19,49 | 18,47 | 18,54 | -2,22% | 637.158,00 |
| 03.12.2025 | 18,04 | 19,07 | 18,04 | 18,96 | 5,10% | 585.636,00 |
| 02.12.2025 | 18,13 | 18,24 | 17,78 | 18,04 | -0,17% | 561.560,00 |
| 01.12.2025 | 17,88 | 18,37 | 17,49 | 18,07 | 0,84% | 480.172,00 |
| 28.11.2025 | 18,39 | 18,39 | 17,84 | 17,92 | -1,86% | 308.160,00 |
| 26.11.2025 | 18,08 | 18,52 | 18,08 | 18,26 | 0,11% | 686.044,00 |
| 25.11.2025 | 17,49 | 18,61 | 17,48 | 18,24 | 4,29% | 829.615,00 |
| 24.11.2025 | 17,44 | 17,78 | 17,15 | 17,49 | 7,37% | 1.110.502,00 |
| 20.11.2025 | 16,19 | 16,46 | 16,02 | 16,29 | 1,12% | 939.397,00 |
| 19.11.2025 | 16,25 | 16,25 | 15,82 | 16,11 | -0,31% | 675.067,00 |
| 18.11.2025 | 16,25 | 16,34 | 15,95 | 16,16 | -1,82% | 621.357,00 |
| 17.11.2025 | 16,86 | 17,22 | 16,40 | 16,46 | -3,35% | 745.167,00 |
| 13.11.2025 | 17,41 | 17,64 | 16,85 | 17,03 | -2,46% | 686.270,00 |
| 12.11.2025 | 17,54 | 17,90 | 17,42 | 17,46 | -0,34% | 894.609,00 |
| 11.11.2025 | 17,55 | 17,85 | 17,40 | 17,52 | 0,00% | 737.891,00 |
| 10.11.2025 | 18,02 | 18,19 | 17,34 | 17,52 | -1,57% | 807.699,00 |
| 07.11.2025 | 18,59 | 18,72 | 17,79 | 17,80 | -4,20% | 1.117.240,00 |
| 06.11.2025 | 19,54 | 19,68 | 18,52 | 18,58 | -6,35% | 1.081.262,00 |
| 05.11.2025 | 19,81 | 19,95 | 18,70 | 19,84 | 0,35% | 970.870,00 |
| 04.11.2025 | 20,01 | 20,03 | 19,56 | 19,77 | -1,20% | 801.645,00 |
| 03.11.2025 | 19,38 | 20,09 | 18,80 | 20,01 | 3,25% | 1.544.351,00 |
| 31.10.2025 | 19,37 | 19,82 | 18,93 | 19,38 | 0,21% | 1.268.606,00 |
| 30.10.2025 | 22,17 | 22,94 | 18,61 | 19,34 | -16,31% | 2.446.408,00 |
| 29.10.2025 | 23,60 | 23,89 | 22,87 | 23,11 | -2,08% | 989.596,00 |
| 28.10.2025 | 23,24 | 23,85 | 23,06 | 23,60 | 1,37% | 865.599,00 |
| 27.10.2025 | 23,00 | 23,37 | 22,78 | 23,28 | 2,42% | 560.809,00 |
| 24.10.2025 | 23,00 | 23,30 | 22,70 | 22,73 | -0,04% | 474.897,00 |
| 23.10.2025 | 22,44 | 23,01 | 22,34 | 22,74 | 1,11% | 667.265,00 |
| 22.10.2025 | 22,88 | 23,10 | 22,45 | 22,49 | -1,75% | 472.146,00 |
| 21.10.2025 | 22,37 | 22,96 | 22,37 | 22,89 | 2,32% | 500.615,00 |
| 20.10.2025 | 21,97 | 22,44 | 21,87 | 22,37 | 2,80% | 440.662,00 |
| 17.10.2025 | 21,61 | 21,98 | 21,30 | 21,76 | 0,51% | 450.688,00 |
| 16.10.2025 | 21,68 | 21,75 | 21,29 | 21,65 | -0,09% | 451.743,00 |
| 15.10.2025 | 21,53 | 21,91 | 21,42 | 21,67 | 1,17% | 524.618,00 |
| 14.10.2025 | 20,50 | 21,60 | 20,50 | 21,42 | 2,29% | 545.358,00 |
| 13.10.2025 | 20,79 | 21,07 | 20,59 | 20,94 | 2,55% | 666.703,00 |
| 10.10.2025 | 21,29 | 21,67 | 20,34 | 20,42 | -4,09% | 787.788,00 |
| 09.10.2025 | 21,45 | 21,66 | 21,12 | 21,29 | -0,88% | 451.818,00 |
| 08.10.2025 | 20,88 | 21,66 | 20,63 | 21,48 | 3,57% | 722.333,00 |
| 07.10.2025 | 22,03 | 22,06 | 20,69 | 20,74 | -5,86% | 954.462,00 |
| 06.10.2025 | 22,76 | 22,94 | 21,97 | 22,03 | -3,29% | 756.851,00 |
| 02.10.2025 | 22,88 | 23,11 | 22,65 | 22,78 | -0,18% | 648.047,00 |
| 01.10.2025 | 23,65 | 23,92 | 22,81 | 22,82 | -3,39% | 945.907,00 |
| 30.09.2025 | 23,84 | 23,94 | 23,22 | 23,62 | -2,52% | 738.260,00 |
| 29.09.2025 | 24,67 | 24,74 | 24,04 | 24,23 | -0,86% | 1.163.394,00 |
| 26.09.2025 | 23,96 | 24,50 | 23,85 | 24,44 | 1,94% | 813.252,00 |
| 25.09.2025 | 24,76 | 24,76 | 23,88 | 23,98 | -3,64% | 631.297,00 |
| 24.09.2025 | 25,08 | 25,41 | 24,85 | 24,88 | -1,07% | 635.855,00 |
| 23.09.2025 | 25,63 | 26,08 | 25,12 | 25,15 | -1,37% | 516.403,00 |
| 22.09.2025 | 26,40 | 26,40 | 25,48 | 25,50 | -3,99% | 896.453,00 |
| 19.09.2025 | 27,39 | 27,46 | 26,30 | 26,56 | -2,85% | 1.161.430,00 |
| 18.09.2025 | 26,97 | 27,38 | 26,72 | 27,34 | 2,21% | 886.116,00 |
| 17.09.2025 | 27,48 | 28,03 | 26,65 | 26,75 | -2,19% | 691.836,00 |
| 16.09.2025 | 27,20 | 27,41 | 26,95 | 27,35 | 1,03% | 1.094.303,00 |
| 15.09.2025 | 26,12 | 27,38 | 26,07 | 27,07 | 8,19% | 1.419.142,00 |
| 12.09.2025 | 25,39 | 25,44 | 24,97 | 25,02 | -1,96% | 501.416,00 |
| 11.09.2025 | 25,17 | 25,59 | 24,95 | 25,52 | 1,39% | 745.407,00 |
| 10.09.2025 | 25,12 | 25,45 | 24,93 | 25,17 | -0,59% | 589.615,00 |
| 09.09.2025 | 24,97 | 25,74 | 24,93 | 25,32 | -0,35% | 764.729,00 |