24,850$
-2,20%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 24,82 | 24,82 | 24,22 | 24,43 | -0,61% | 484.255,00 |
| 17.07.2025 | 25,11 | 25,27 | 24,50 | 24,58 | -1,64% | 425.114,00 |
| 16.07.2025 | 25,23 | 25,47 | 24,54 | 24,99 | -0,40% | 372.996,00 |
| 15.07.2025 | 26,01 | 26,18 | 25,06 | 25,09 | -3,46% | 446.820,00 |
| 14.07.2025 | 26,05 | 26,17 | 25,62 | 25,99 | -0,88% | 375.586,00 |
| 11.07.2025 | 26,52 | 26,81 | 26,12 | 26,22 | -2,31% | 451.846,00 |
| 10.07.2025 | 26,32 | 27,26 | 26,19 | 26,84 | 1,90% | 417.632,00 |
| 09.07.2025 | 26,51 | 26,54 | 25,85 | 26,34 | 0,53% | 728.589,00 |
| 08.07.2025 | 25,90 | 26,44 | 25,58 | 26,20 | 2,10% | 532.732,00 |
| 07.07.2025 | 26,12 | 26,42 | 25,51 | 25,66 | -2,62% | 432.686,00 |
| 03.07.2025 | 26,51 | 26,66 | 26,20 | 26,35 | 0,23% | 246.689,00 |
| 02.07.2025 | 25,90 | 26,42 | 25,82 | 26,29 | 1,43% | 460.327,00 |
| 01.07.2025 | 25,00 | 26,89 | 24,91 | 25,92 | 3,27% | 635.352,00 |
| 30.06.2025 | 25,50 | 25,59 | 25,07 | 25,10 | -1,49% | 483.045,00 |
| 27.06.2025 | 25,14 | 25,48 | 24,89 | 25,48 | 2,29% | 1.240.078,00 |
| 26.06.2025 | 24,76 | 24,93 | 24,35 | 24,91 | 1,51% | 387.996,00 |
| 25.06.2025 | 24,85 | 25,00 | 24,31 | 24,54 | -1,60% | 500.217,00 |
| 24.06.2025 | 24,36 | 25,03 | 24,07 | 24,94 | 4,26% | 631.640,00 |
| 23.06.2025 | 24,08 | 24,33 | 23,17 | 23,92 | -1,20% | 514.462,00 |
| 20.06.2025 | 24,62 | 24,71 | 24,20 | 24,21 | -0,21% | 847.303,00 |
| 18.06.2025 | 24,15 | 24,78 | 24,15 | 24,26 | -0,21% | 522.613,00 |
| 17.06.2025 | 24,84 | 25,00 | 24,28 | 24,31 | -4,93% | 468.189,00 |
| 16.06.2025 | 25,19 | 25,72 | 24,56 | 25,57 | 4,62% | 659.111,00 |
| 13.06.2025 | 25,52 | 25,94 | 24,32 | 24,44 | -5,64% | 620.005,00 |
| 12.06.2025 | 25,99 | 26,21 | 25,78 | 25,90 | -1,48% | 571.102,00 |
| 11.06.2025 | 27,04 | 27,19 | 26,11 | 26,29 | -2,05% | 596.873,00 |
| 10.06.2025 | 26,01 | 26,89 | 25,89 | 26,84 | 3,35% | 557.744,00 |
| 09.06.2025 | 25,69 | 26,18 | 25,59 | 25,97 | 2,16% | 469.586,00 |
| 06.06.2025 | 24,90 | 25,45 | 24,82 | 25,42 | 3,84% | 491.901,00 |
| 05.06.2025 | 24,15 | 24,66 | 24,04 | 24,48 | 1,37% | 453.939,00 |
| 04.06.2025 | 24,31 | 24,55 | 24,07 | 24,15 | -0,58% | 507.832,00 |
| 03.06.2025 | 23,48 | 24,35 | 23,48 | 24,29 | 4,25% | 584.935,00 |
| 02.06.2025 | 22,93 | 23,35 | 22,55 | 23,30 | 1,57% | 587.035,00 |
| 30.05.2025 | 22,71 | 23,15 | 22,66 | 22,94 | 0,09% | 563.611,00 |
| 29.05.2025 | 23,09 | 23,24 | 22,69 | 22,92 | -0,22% | 481.447,00 |
| 28.05.2025 | 23,18 | 23,26 | 22,78 | 22,97 | -0,95% | 424.409,00 |
| 27.05.2025 | 23,23 | 23,46 | 22,89 | 23,19 | 1,35% | 547.486,00 |
| 23.05.2025 | 22,59 | 23,06 | 22,53 | 22,88 | -2,26% | 467.033,00 |
| 22.05.2025 | 23,57 | 23,75 | 23,24 | 23,41 | -1,06% | 429.050,00 |
| 21.05.2025 | 24,80 | 24,80 | 23,64 | 23,66 | -4,87% | 409.175,00 |
| 20.05.2025 | 25,07 | 25,28 | 24,76 | 24,87 | -0,60% | 325.668,00 |
| 19.05.2025 | 24,60 | 25,22 | 24,44 | 25,02 | -0,36% | 277.620,00 |
| 16.05.2025 | 24,86 | 25,34 | 24,80 | 25,11 | 0,92% | 369.276,00 |
| 15.05.2025 | 24,84 | 24,99 | 24,64 | 24,88 | -0,68% | 284.356,00 |
| 14.05.2025 | 25,13 | 25,81 | 25,02 | 25,05 | -1,26% | 527.101,00 |
| 13.05.2025 | 26,12 | 26,12 | 25,37 | 25,37 | -2,72% | 412.696,00 |
| 12.05.2025 | 25,53 | 26,76 | 25,30 | 26,08 | 10,23% | 702.827,00 |
| 09.05.2025 | 23,98 | 24,15 | 23,59 | 23,66 | -1,42% | 431.471,00 |
| 08.05.2025 | 23,62 | 24,60 | 23,49 | 24,00 | 3,72% | 453.002,00 |
| 07.05.2025 | 24,21 | 24,21 | 22,99 | 23,14 | -0,77% | 588.950,00 |
| 06.05.2025 | 23,84 | 23,89 | 23,29 | 23,32 | -3,52% | 536.444,00 |
| 05.05.2025 | 24,07 | 24,69 | 23,71 | 24,17 | 0,04% | 603.901,00 |
| 02.05.2025 | 23,74 | 24,63 | 23,63 | 24,16 | 1,94% | 762.744,00 |
| 01.05.2025 | 22,39 | 23,85 | 21,67 | 23,70 | 19,28% | 1.612.046,00 |
| 30.04.2025 | 20,33 | 20,40 | 19,69 | 19,87 | -3,31% | 822.752,00 |
| 29.04.2025 | 20,51 | 20,69 | 20,30 | 20,55 | -0,44% | 399.947,00 |
| 28.04.2025 | 20,65 | 21,14 | 20,43 | 20,64 | 0,44% | 486.095,00 |
| 25.04.2025 | 20,60 | 20,96 | 20,28 | 20,55 | -0,82% | 368.635,00 |
| 24.04.2025 | 20,55 | 20,81 | 20,26 | 20,72 | 1,72% | 423.271,00 |
| 23.04.2025 | 21,22 | 21,75 | 20,37 | 20,37 | -0,83% | 440.969,00 |
| 22.04.2025 | 20,19 | 20,84 | 20,13 | 20,54 | 2,75% | 472.963,00 |
| 21.04.2025 | 20,39 | 20,39 | 19,69 | 19,99 | -2,73% | 420.400,00 |
| 17.04.2025 | 20,39 | 20,69 | 20,27 | 20,55 | 0,88% | 469.779,00 |
| 16.04.2025 | 20,49 | 21,34 | 20,06 | 20,37 | -0,54% | 547.052,00 |
| 15.04.2025 | 21,14 | 21,30 | 20,43 | 20,48 | -3,03% | 531.111,00 |
| 14.04.2025 | 21,41 | 21,49 | 20,48 | 21,12 | 0,76% | 466.177,00 |
| 11.04.2025 | 21,36 | 21,46 | 20,58 | 20,96 | -2,51% | 507.527,00 |
| 10.04.2025 | 21,60 | 21,86 | 20,89 | 21,50 | -3,93% | 454.642,00 |
| 09.04.2025 | 20,19 | 23,00 | 20,08 | 22,38 | 8,75% | 1.055.093,00 |