25,800$
-3,01%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,55 | 26,64 | 25,50 | 25,80 | -3,01% | 821.080,00 |
| 27.02.2025 | 27,33 | 27,33 | 26,36 | 26,60 | -2,21% | 613.799,00 |
| 26.02.2025 | 27,24 | 27,45 | 26,88 | 27,20 | -0,55% | 782.242,00 |
| 25.02.2025 | 26,63 | 27,58 | 26,45 | 27,35 | 3,40% | 624.214,00 |
| 24.02.2025 | 26,85 | 26,85 | 26,26 | 26,45 | -0,41% | 615.927,00 |
| 21.02.2025 | 27,95 | 28,13 | 26,29 | 26,56 | -3,91% | 1.056.148,00 |
| 20.02.2025 | 28,84 | 30,00 | 26,98 | 27,64 | -5,05% | 934.457,00 |
| 19.02.2025 | 29,36 | 29,76 | 28,61 | 29,11 | -2,22% | 953.230,00 |
| 18.02.2025 | 29,40 | 29,83 | 29,29 | 29,77 | 1,09% | 374.646,00 |
| 14.02.2025 | 29,98 | 30,20 | 29,38 | 29,45 | -1,14% | 228.595,00 |
| 13.02.2025 | 29,73 | 30,08 | 29,43 | 29,79 | 1,43% | 336.075,00 |
| 12.02.2025 | 29,05 | 29,41 | 28,89 | 29,37 | -1,14% | 413.033,00 |
| 11.02.2025 | 29,36 | 29,83 | 29,26 | 29,71 | 0,71% | 274.753,00 |
| 10.02.2025 | 29,47 | 29,67 | 29,16 | 29,50 | 0,34% | 363.707,00 |
| 07.02.2025 | 30,30 | 30,30 | 29,20 | 29,40 | -2,84% | 428.095,00 |
| 06.02.2025 | 29,85 | 30,62 | 29,57 | 30,26 | 2,51% | 553.912,00 |
| 05.02.2025 | 29,20 | 29,53 | 29,11 | 29,52 | 1,10% | 263.473,00 |
| 04.02.2025 | 28,80 | 29,54 | 28,63 | 29,20 | 2,67% | 384.322,00 |
| 03.02.2025 | 28,66 | 28,93 | 28,06 | 28,44 | -3,07% | 275.200,00 |
| 31.01.2025 | 29,81 | 29,84 | 29,09 | 29,34 | -1,87% | 434.128,00 |
| 30.01.2025 | 29,88 | 30,16 | 29,59 | 29,90 | 0,71% | 431.307,00 |
| 29.01.2025 | 30,19 | 30,28 | 29,39 | 29,69 | -1,92% | 267.798,00 |
| 28.01.2025 | 29,43 | 30,56 | 29,22 | 30,27 | 2,16% | 606.663,00 |
| 27.01.2025 | 29,70 | 30,25 | 29,43 | 29,63 | 0,20% | 516.415,00 |
| 24.01.2025 | 29,57 | 29,73 | 29,42 | 29,57 | -0,61% | 250.854,00 |
| 23.01.2025 | 29,34 | 29,94 | 29,34 | 29,75 | 0,85% | 306.525,00 |
| 22.01.2025 | 29,75 | 30,01 | 29,43 | 29,50 | -1,63% | 259.740,00 |
| 21.01.2025 | 29,64 | 30,18 | 29,64 | 29,99 | 1,52% | 387.765,00 |
| 17.01.2025 | 29,85 | 29,89 | 29,31 | 29,54 | 0,14% | 217.323,00 |
| 16.01.2025 | 29,30 | 29,71 | 29,14 | 29,50 | 0,68% | 401.712,00 |
| 15.01.2025 | 29,85 | 29,91 | 29,28 | 29,30 | 1,00% | 313.186,00 |
| 14.01.2025 | 29,17 | 29,49 | 28,76 | 29,01 | -0,21% | 385.448,00 |
| 13.01.2025 | 29,18 | 29,32 | 28,58 | 29,07 | -0,17% | 375.486,00 |
| 10.01.2025 | 29,32 | 29,58 | 28,99 | 29,12 | -2,51% | 450.476,00 |
| 08.01.2025 | 29,39 | 29,91 | 28,95 | 29,87 | 1,63% | 687.840,00 |
| 07.01.2025 | 29,41 | 29,71 | 28,97 | 29,39 | 1,45% | 681.445,00 |
| 06.01.2025 | 28,81 | 29,30 | 28,68 | 28,97 | 0,91% | 544.816,00 |
| 03.01.2025 | 28,58 | 28,90 | 28,18 | 28,71 | 0,38% | 332.715,00 |
| 02.01.2025 | 29,39 | 29,46 | 28,39 | 28,60 | -1,95% | 318.610,00 |
| 31.12.2024 | 29,15 | 29,54 | 28,61 | 29,17 | 1,28% | 344.441,00 |
| 30.12.2024 | 29,19 | 29,57 | 28,74 | 28,80 | -1,37% | 420.608,00 |
| 27.12.2024 | 29,78 | 30,17 | 29,03 | 29,20 | -2,70% | 584.422,00 |
| 26.12.2024 | 29,70 | 30,14 | 29,56 | 30,01 | 0,54% | 322.538,00 |
| 24.12.2024 | 29,83 | 30,66 | 29,57 | 29,85 | 0,24% | 140.234,00 |
| 23.12.2024 | 29,90 | 30,19 | 29,52 | 29,78 | -1,19% | 385.097,00 |
| 20.12.2024 | 29,11 | 30,51 | 29,11 | 30,14 | 2,48% | 1.204.931,00 |
| 19.12.2024 | 30,55 | 31,21 | 29,32 | 29,41 | -3,46% | 399.660,00 |
| 18.12.2024 | 31,76 | 32,10 | 30,35 | 30,47 | -3,90% | 523.558,00 |
| 17.12.2024 | 32,06 | 32,37 | 31,64 | 31,70 | -1,83% | 319.968,00 |
| 16.12.2024 | 31,76 | 32,97 | 31,76 | 32,29 | 1,38% | 422.592,00 |
| 13.12.2024 | 34,14 | 34,16 | 31,78 | 31,85 | -5,21% | 721.481,00 |
| 12.12.2024 | 33,72 | 34,08 | 33,42 | 33,60 | -0,33% | 216.800,00 |
| 11.12.2024 | 34,02 | 34,30 | 33,62 | 33,71 | 0,00% | 417.313,00 |
| 10.12.2024 | 34,30 | 34,50 | 33,65 | 33,71 | -1,66% | 283.890,00 |
| 09.12.2024 | 34,19 | 34,75 | 34,15 | 34,28 | 1,18% | 347.746,00 |
| 06.12.2024 | 34,39 | 34,39 | 33,60 | 33,88 | 0,12% | 299.746,00 |
| 05.12.2024 | 34,86 | 34,86 | 33,78 | 33,84 | -0,73% | 257.063,00 |
| 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 |