18,230$
-1,78%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 25,47 | 25,70 | 24,89 | 25,41 | 0,04% | 811.642,00 |
| 05.09.2025 | 25,46 | 25,76 | 24,89 | 25,40 | 0,43% | 665.747,00 |
| 04.09.2025 | 25,03 | 25,31 | 24,66 | 25,29 | 1,61% | 552.120,00 |
| 03.09.2025 | 24,63 | 25,14 | 24,39 | 24,89 | 0,16% | 563.573,00 |
| 02.09.2025 | 25,25 | 25,25 | 24,75 | 24,85 | -2,20% | 592.730,00 |
| 29.08.2025 | 25,81 | 26,00 | 25,40 | 25,41 | -1,74% | 506.569,00 |
| 28.08.2025 | 25,92 | 26,20 | 25,54 | 25,86 | -0,81% | 653.191,00 |
| 27.08.2025 | 25,65 | 26,15 | 25,54 | 26,07 | 1,96% | 547.636,00 |
| 26.08.2025 | 25,20 | 25,65 | 25,16 | 25,57 | 1,43% | 656.453,00 |
| 25.08.2025 | 25,18 | 25,38 | 24,67 | 25,21 | -0,08% | 482.982,00 |
| 22.08.2025 | 24,17 | 25,36 | 24,02 | 25,23 | 5,83% | 887.114,00 |
| 21.08.2025 | 23,72 | 23,98 | 23,58 | 23,84 | -0,83% | 416.510,00 |
| 20.08.2025 | 24,41 | 24,76 | 23,84 | 24,04 | -1,60% | 538.706,00 |
| 19.08.2025 | 24,10 | 25,07 | 24,00 | 24,43 | 1,79% | 584.536,00 |
| 18.08.2025 | 23,35 | 24,06 | 23,31 | 24,00 | 3,14% | 561.203,00 |
| 15.08.2025 | 23,33 | 23,44 | 22,99 | 23,27 | 0,00% | 611.602,00 |
| 14.08.2025 | 23,10 | 23,44 | 23,02 | 23,27 | -1,48% | 501.020,00 |
| 13.08.2025 | 22,65 | 23,78 | 22,58 | 23,62 | 4,37% | 683.729,00 |
| 12.08.2025 | 21,60 | 22,65 | 21,60 | 22,63 | 5,80% | 684.419,00 |
| 11.08.2025 | 21,61 | 21,80 | 21,23 | 21,39 | -1,06% | 781.426,00 |
| 08.08.2025 | 21,89 | 21,95 | 21,37 | 21,62 | -1,23% | 935.945,00 |
| 07.08.2025 | 22,03 | 22,06 | 21,68 | 21,89 | 0,64% | 757.026,00 |
| 06.08.2025 | 21,50 | 21,76 | 21,16 | 21,75 | 1,02% | 894.879,00 |
| 05.08.2025 | 21,36 | 21,55 | 21,11 | 21,53 | 1,41% | 1.015.433,00 |
| 04.08.2025 | 20,97 | 21,38 | 20,77 | 21,23 | 2,46% | 932.213,00 |
| 01.08.2025 | 20,33 | 20,73 | 19,65 | 20,72 | 0,44% | 1.724.746,00 |
| 31.07.2025 | 24,97 | 25,19 | 20,57 | 20,63 | -15,31% | 2.075.148,00 |
| 30.07.2025 | 25,03 | 25,04 | 24,14 | 24,36 | -1,66% | 823.866,00 |
| 29.07.2025 | 25,23 | 25,23 | 24,65 | 24,77 | -1,51% | 916.086,00 |
| 28.07.2025 | 25,10 | 25,20 | 24,56 | 25,15 | 0,28% | 665.655,00 |
| 25.07.2025 | 25,58 | 25,76 | 24,70 | 25,08 | -0,40% | 493.889,00 |
| 24.07.2025 | 25,59 | 26,35 | 25,03 | 25,18 | -2,78% | 1.205.851,00 |
| 23.07.2025 | 24,48 | 25,96 | 24,27 | 25,90 | 6,80% | 706.719,00 |
| 22.07.2025 | 23,87 | 24,31 | 23,78 | 24,25 | 2,62% | 566.976,00 |
| 21.07.2025 | 24,65 | 24,83 | 23,62 | 23,63 | -3,27% | 458.011,00 |