34,090$
-0,44%
Echtzeit-Aktienkurs RENT-A-CENTER INC. DL-,01
Bid:
Ask:
Aktienkurse zur RENT-A-CENTER INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 34,22 | 34,51 | 33,63 | 34,09 | -0,44% | 324.983,00 |
| 03.12.2024 | 34,61 | 34,75 | 34,04 | 34,24 | -1,01% | 237.313,00 |
| 02.12.2024 | 34,30 | 34,73 | 33,96 | 34,59 | 0,58% | 286.951,00 |
| 29.11.2024 | 35,05 | 35,12 | 34,21 | 34,39 | -0,17% | 207.682,00 |
| 27.11.2024 | 34,68 | 34,99 | 34,07 | 34,45 | 0,15% | 231.132,00 |
| 26.11.2024 | 34,56 | 34,74 | 34,05 | 34,40 | -1,74% | 471.077,00 |
| 25.11.2024 | 34,31 | 36,00 | 34,18 | 35,01 | 3,58% | 712.410,00 |
| 22.11.2024 | 33,28 | 34,03 | 33,05 | 33,80 | 5,26% | 359.834,00 |
| 20.11.2024 | 32,46 | 32,54 | 31,63 | 32,11 | -0,93% | 241.793,00 |
| 19.11.2024 | 32,19 | 32,76 | 32,16 | 32,41 | -0,70% | 254.412,00 |
| 18.11.2024 | 32,04 | 32,66 | 32,03 | 32,64 | 2,71% | 289.969,00 |
| 15.11.2024 | 32,64 | 32,81 | 31,74 | 31,78 | -2,03% | 471.074,00 |
| 14.11.2024 | 33,30 | 33,36 | 32,31 | 32,44 | -1,99% | 320.265,00 |
| 13.11.2024 | 33,63 | 33,91 | 32,99 | 33,10 | -0,69% | 327.747,00 |
| 12.11.2024 | 33,36 | 33,79 | 33,01 | 33,33 | -0,15% | 406.350,00 |
| 11.11.2024 | 33,33 | 33,80 | 33,13 | 33,38 | 1,24% | 352.349,00 |
| 08.11.2024 | 32,82 | 33,02 | 32,56 | 32,97 | 0,52% | 495.082,00 |
| 07.11.2024 | 33,81 | 33,81 | 32,67 | 32,80 | -3,78% | 466.590,00 |
| 06.11.2024 | 31,00 | 34,55 | 31,00 | 34,09 | 10,29% | 884.092,00 |
| 05.11.2024 | 29,91 | 30,94 | 29,76 | 30,91 | 2,76% | 376.230,00 |
| 04.11.2024 | 29,46 | 30,38 | 29,36 | 30,08 | 2,10% | 311.956,00 |
| 01.11.2024 | 29,53 | 30,07 | 29,24 | 29,46 | 0,61% | 538.461,00 |
| 31.10.2024 | 27,93 | 30,09 | 27,31 | 29,28 | 8,12% | 647.799,00 |
| 30.10.2024 | 26,67 | 27,25 | 26,67 | 27,08 | 1,31% | 328.551,00 |
| 29.10.2024 | 26,75 | 26,88 | 26,50 | 26,73 | -1,29% | 278.593,00 |
| 28.10.2024 | 27,02 | 27,29 | 26,90 | 27,08 | 1,08% | 360.607,00 |
| 25.10.2024 | 27,52 | 27,87 | 26,75 | 26,79 | -1,11% | 451.912,00 |
| 24.10.2024 | 27,60 | 27,69 | 27,07 | 27,09 | -1,92% | 338.719,00 |
| 23.10.2024 | 28,25 | 28,44 | 27,40 | 27,62 | -2,61% | 367.352,00 |
| 22.10.2024 | 28,75 | 28,75 | 28,29 | 28,36 | -1,60% | 410.999,00 |
| 21.10.2024 | 29,83 | 29,91 | 28,79 | 28,82 | -3,58% | 388.339,00 |
| 18.10.2024 | 30,71 | 30,71 | 29,75 | 29,89 | -2,29% | 270.669,00 |
| 17.10.2024 | 30,46 | 30,69 | 30,22 | 30,59 | 0,43% | 331.136,00 |
| 16.10.2024 | 30,10 | 30,73 | 29,97 | 30,46 | 1,94% | 435.300,00 |
| 15.10.2024 | 29,43 | 30,23 | 29,40 | 29,88 | 1,74% | 410.021,00 |
| 14.10.2024 | 28,71 | 29,44 | 28,50 | 29,37 | 1,73% | 321.472,00 |
| 11.10.2024 | 29,03 | 29,26 | 28,83 | 28,87 | -0,52% | 294.892,00 |
| 10.10.2024 | 29,00 | 29,39 | 28,53 | 29,02 | -1,39% | 352.189,00 |
| 09.10.2024 | 29,33 | 29,94 | 29,06 | 29,43 | 1,00% | 251.435,00 |
| 08.10.2024 | 29,86 | 29,89 | 29,01 | 29,14 | -1,72% | 265.203,00 |
| 07.10.2024 | 29,95 | 29,95 | 29,32 | 29,65 | -0,47% | 411.688,00 |
| 04.10.2024 | 28,98 | 29,82 | 28,70 | 29,79 | 4,09% | 569.252,00 |
| 03.10.2024 | 28,14 | 28,73 | 27,81 | 28,62 | 0,92% | 447.405,00 |
| 02.10.2024 | 29,60 | 29,66 | 28,34 | 28,36 | -4,77% | 659.469,00 |
| 01.10.2024 | 31,14 | 31,33 | 29,66 | 29,78 | -6,91% | 862.179,00 |
| 30.09.2024 | 32,36 | 32,56 | 31,44 | 31,99 | -1,36% | 909.929,00 |
| 27.09.2024 | 32,00 | 32,54 | 31,86 | 32,43 | 2,40% | 542.413,00 |
| 26.09.2024 | 31,58 | 31,71 | 31,21 | 31,67 | 1,38% | 458.624,00 |
| 25.09.2024 | 30,82 | 31,47 | 30,52 | 31,24 | 1,26% | 911.414,00 |
| 24.09.2024 | 30,59 | 31,17 | 30,51 | 30,85 | 1,51% | 502.786,00 |
| 23.09.2024 | 30,56 | 30,71 | 30,00 | 30,39 | 0,20% | 550.852,00 |
| 20.09.2024 | 31,07 | 31,28 | 30,30 | 30,33 | -2,44% | 781.220,00 |
| 19.09.2024 | 31,49 | 31,49 | 30,69 | 31,09 | 1,29% | 1.928.945,00 |
| 18.09.2024 | 30,84 | 31,85 | 30,57 | 30,70 | -0,18% | 742.879,00 |
| 17.09.2024 | 30,91 | 31,48 | 30,69 | 30,75 | 0,82% | 1.508.632,00 |
| 16.09.2024 | 31,07 | 31,40 | 30,42 | 30,50 | -1,39% | 504.618,00 |
| 13.09.2024 | 30,45 | 31,43 | 30,45 | 30,93 | 3,72% | 573.227,00 |
| 12.09.2024 | 30,06 | 30,15 | 29,57 | 29,82 | -0,27% | 272.848,00 |
| 11.09.2024 | 29,86 | 30,22 | 29,74 | 29,90 | -0,50% | 720.687,00 |
| 10.09.2024 | 30,49 | 31,23 | 29,44 | 30,05 | -1,44% | 732.484,00 |
| 09.09.2024 | 30,85 | 31,04 | 30,33 | 30,49 | -0,52% | 568.853,00 |
| 06.09.2024 | 32,06 | 32,29 | 30,58 | 30,65 | -4,40% | 372.213,00 |
| 05.09.2024 | 32,89 | 32,89 | 32,04 | 32,06 | -1,87% | 319.603,00 |
| 04.09.2024 | 33,05 | 33,06 | 32,63 | 32,67 | -1,15% | 429.114,00 |
| 03.09.2024 | 33,05 | 33,41 | 32,67 | 33,05 | -0,75% | 379.168,00 |
| 30.08.2024 | 33,64 | 33,74 | 32,81 | 33,30 | -0,12% | 508.707,00 |
| 29.08.2024 | 33,63 | 33,85 | 33,19 | 33,34 | -0,39% | 500.826,00 |
| 28.08.2024 | 33,00 | 33,55 | 32,90 | 33,47 | 1,21% | 298.103,00 |
| 27.08.2024 | 33,20 | 33,37 | 32,78 | 33,07 | -0,96% | 202.045,00 |
| 26.08.2024 | 33,63 | 34,05 | 33,27 | 33,39 | -0,06% | 326.736,00 |
| 23.08.2024 | 31,76 | 33,45 | 31,76 | 33,41 | 6,27% | 329.088,00 |
| 22.08.2024 | 32,07 | 32,07 | 31,40 | 31,44 | -1,87% | 330.741,00 |
| 21.08.2024 | 31,82 | 32,17 | 31,48 | 32,04 | 2,14% | 706.346,00 |
| 20.08.2024 | 31,59 | 31,87 | 31,25 | 31,37 | -1,51% | 363.553,00 |
| 19.08.2024 | 31,82 | 32,09 | 31,54 | 31,85 | 0,92% | 307.502,00 |
| 16.08.2024 | 31,26 | 32,25 | 31,26 | 31,56 | 0,83% | 328.223,00 |
| 15.08.2024 | 31,62 | 32,00 | 31,22 | 31,30 | 2,86% | 611.049,00 |
| 14.08.2024 | 31,59 | 31,73 | 30,35 | 30,43 | -3,73% | 510.398,00 |
| 13.08.2024 | 31,31 | 31,78 | 31,11 | 31,61 | 1,25% | 330.519,00 |
| 12.08.2024 | 32,17 | 32,17 | 31,13 | 31,22 | -3,01% | 445.079,00 |
| 09.08.2024 | 32,58 | 32,58 | 31,89 | 32,19 | -0,80% | 410.465,00 |
| 08.08.2024 | 32,14 | 32,46 | 31,75 | 32,45 | 2,20% | 325.269,00 |
| 07.08.2024 | 32,87 | 33,01 | 31,58 | 31,75 | -2,04% | 336.552,00 |
| 06.08.2024 | 32,76 | 33,29 | 32,35 | 32,41 | -1,52% | 430.990,00 |
| 05.08.2024 | 33,10 | 33,10 | 32,01 | 32,91 | -3,74% | 603.096,00 |
| 02.08.2024 | 34,60 | 35,25 | 33,47 | 34,19 | -2,79% | 476.427,00 |
| 01.08.2024 | 36,66 | 38,43 | 34,64 | 35,17 | -6,83% | 1.242.621,00 |
| 31.07.2024 | 37,66 | 38,72 | 37,30 | 37,75 | 0,00% | 925.966,00 |
| 30.07.2024 | 37,32 | 37,95 | 36,98 | 37,75 | 2,25% | 541.524,00 |
| 29.07.2024 | 37,05 | 37,47 | 36,65 | 36,92 | -0,65% | 564.810,00 |
| 26.07.2024 | 35,86 | 37,28 | 35,85 | 37,16 | 4,68% | 532.684,00 |
| 25.07.2024 | 34,49 | 35,67 | 34,36 | 35,50 | 3,50% | 630.478,00 |
| 24.07.2024 | 33,45 | 35,11 | 33,39 | 34,30 | 2,76% | 652.510,00 |
| 23.07.2024 | 32,96 | 33,57 | 32,90 | 33,38 | -0,24% | 608.339,00 |
| 22.07.2024 | 32,81 | 33,63 | 32,48 | 33,46 | 2,20% | 398.134,00 |
| 19.07.2024 | 33,25 | 33,56 | 32,67 | 32,74 | -1,03% | 459.071,00 |
| 18.07.2024 | 33,26 | 34,20 | 32,90 | 33,08 | -1,40% | 677.394,00 |
| 17.07.2024 | 32,93 | 33,90 | 32,93 | 33,55 | 0,48% | 792.685,00 |
| 16.07.2024 | 31,94 | 33,44 | 31,77 | 33,39 | 5,66% | 500.836,00 |
| 15.07.2024 | 31,46 | 32,03 | 31,23 | 31,60 | 0,86% | 379.517,00 |