17,700$
1,03%
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 |
|---|---|---|---|---|---|---|
| 21.05.2026 | 17,30 | 17,90 | 17,00 | 17,70 | 1,03% | 926.531,00 |
| 20.05.2026 | 17,07 | 17,61 | 16,77 | 17,52 | 2,64% | 768.992,00 |
| 19.05.2026 | 17,16 | 17,27 | 16,71 | 17,07 | -0,93% | 602.939,00 |
| 18.05.2026 | 17,28 | 17,56 | 17,02 | 17,23 | 0,64% | 740.159,00 |
| 15.05.2026 | 17,37 | 17,68 | 16,97 | 17,12 | -1,61% | 741.213,00 |
| 14.05.2026 | 17,52 | 17,75 | 17,32 | 17,40 | 0,69% | 578.623,00 |
| 13.05.2026 | 17,79 | 17,91 | 17,01 | 17,28 | -3,84% | 831.021,00 |
| 12.05.2026 | 17,91 | 18,14 | 17,56 | 17,97 | -0,06% | 736.256,00 |
| 11.05.2026 | 18,84 | 18,86 | 17,88 | 17,98 | -4,21% | 845.843,00 |
| 08.05.2026 | 18,89 | 19,05 | 18,55 | 18,77 | 0,05% | 596.064,00 |
| 07.05.2026 | 18,99 | 19,28 | 18,62 | 18,76 | -1,32% | 785.047,00 |
| 06.05.2026 | 19,01 | 19,45 | 18,89 | 19,01 | 1,49% | 746.200,00 |
| 05.05.2026 | 18,63 | 18,94 | 18,51 | 18,73 | 1,35% | 711.984,00 |
| 04.05.2026 | 19,16 | 19,23 | 18,18 | 18,48 | -3,62% | 1.042.895,00 |
| 01.05.2026 | 19,96 | 19,96 | 18,85 | 19,18 | -2,86% | 1.178.918,00 |
| 30.04.2026 | 19,38 | 20,47 | 18,94 | 19,74 | 4,33% | 1.778.416,00 |
| 29.04.2026 | 19,06 | 19,50 | 18,73 | 18,92 | -0,73% | 1.087.423,00 |
| 28.04.2026 | 19,26 | 19,39 | 18,93 | 19,06 | -0,57% | 748.577,00 |
| 27.04.2026 | 19,71 | 19,85 | 19,13 | 19,17 | -3,01% | 894.302,00 |
| 24.04.2026 | 19,55 | 19,86 | 19,18 | 19,77 | 1,15% | 589.475,00 |
| 23.04.2026 | 19,96 | 20,09 | 19,41 | 19,54 | -2,01% | 612.742,00 |
| 22.04.2026 | 20,05 | 20,28 | 19,61 | 19,94 | 0,81% | 807.140,00 |
| 21.04.2026 | 20,75 | 20,99 | 19,64 | 19,78 | -0,65% | 970.365,00 |
| 20.04.2026 | 19,82 | 20,01 | 19,65 | 19,91 | 0,05% | 702.263,00 |
| 17.04.2026 | 19,47 | 20,29 | 19,47 | 19,90 | 5,40% | 1.179.652,00 |
| 16.04.2026 | 18,89 | 19,27 | 18,76 | 18,88 | -0,21% | 767.871,00 |
| 15.04.2026 | 19,03 | 19,28 | 18,84 | 18,92 | -2,17% | 748.705,00 |
| 14.04.2026 | 18,60 | 19,39 | 18,37 | 19,34 | 4,15% | 678.172,00 |
| 13.04.2026 | 18,21 | 18,64 | 17,93 | 18,57 | 0,98% | 685.615,00 |
| 10.04.2026 | 18,53 | 18,62 | 18,12 | 18,39 | -0,54% | 629.575,00 |
| 09.04.2026 | 18,12 | 18,72 | 17,92 | 18,49 | 2,04% | 647.395,00 |
| 08.04.2026 | 18,40 | 19,02 | 17,95 | 18,12 | 3,72% | 818.595,00 |
| 07.04.2026 | 17,84 | 17,90 | 17,17 | 17,47 | -4,12% | 850.233,00 |
| 06.04.2026 | 17,56 | 18,25 | 17,44 | 18,22 | 3,94% | 972.356,00 |
| 02.04.2026 | 17,50 | 17,80 | 17,10 | 17,53 | -1,96% | 782.287,00 |
| 01.04.2026 | 18,14 | 18,35 | 17,75 | 17,88 | -0,91% | 748.303,00 |
| 31.03.2026 | 18,40 | 18,50 | 17,38 | 18,05 | 0,19% | 870.754,00 |
| 30.03.2026 | 18,18 | 18,49 | 17,97 | 18,01 | -0,30% | 904.268,00 |
| 27.03.2026 | 18,05 | 18,45 | 17,97 | 18,07 | -1,87% | 758.892,00 |
| 26.03.2026 | 18,33 | 18,52 | 18,06 | 18,41 | 0,44% | 694.415,00 |
| 25.03.2026 | 18,76 | 18,97 | 18,03 | 18,33 | -0,70% | 653.539,00 |
| 24.03.2026 | 18,42 | 18,71 | 18,28 | 18,46 | -0,59% | 656.077,00 |
| 23.03.2026 | 17,89 | 18,86 | 17,69 | 18,57 | 7,90% | 1.099.463,00 |
| 20.03.2026 | 17,20 | 17,24 | 16,77 | 17,21 | -0,06% | 2.200.926,00 |
| 19.03.2026 | 17,58 | 17,89 | 16,85 | 17,22 | -2,71% | 917.287,00 |
| 18.03.2026 | 17,97 | 18,18 | 17,66 | 17,70 | -2,21% | 895.755,00 |
| 17.03.2026 | 18,05 | 18,43 | 18,01 | 18,10 | 1,69% | 640.384,00 |
| 16.03.2026 | 18,30 | 18,69 | 17,71 | 17,80 | -2,73% | 1.008.391,00 |
| 13.03.2026 | 18,08 | 18,52 | 17,99 | 18,30 | 2,01% | 879.209,00 |
| 12.03.2026 | 18,18 | 18,18 | 17,56 | 17,94 | -1,97% | 1.300.251,00 |
| 11.03.2026 | 19,29 | 19,50 | 18,05 | 18,30 | -4,94% | 948.245,00 |
| 10.03.2026 | 18,97 | 19,40 | 18,57 | 19,25 | 0,89% | 1.009.846,00 |
| 09.03.2026 | 18,31 | 19,14 | 18,02 | 19,08 | -2,95% | 1.045.544,00 |
| 06.03.2026 | 20,36 | 20,36 | 19,20 | 19,66 | -4,66% | 694.176,00 |
| 05.03.2026 | 20,38 | 21,02 | 20,25 | 20,62 | 0,15% | 664.834,00 |
| 04.03.2026 | 20,65 | 20,79 | 20,12 | 20,59 | -0,34% | 656.943,00 |
| 03.03.2026 | 20,21 | 20,76 | 19,72 | 20,66 | -1,03% | 693.158,00 |
| 02.03.2026 | 20,75 | 21,07 | 20,35 | 20,88 | -2,68% | 715.657,00 |
| 27.02.2026 | 21,60 | 21,69 | 20,96 | 21,45 | -2,63% | 1.006.859,00 |
| 26.02.2026 | 21,78 | 22,33 | 21,51 | 22,03 | 2,32% | 976.530,00 |
| 25.02.2026 | 21,65 | 21,69 | 21,05 | 21,53 | -0,58% | 575.763,00 |
| 24.02.2026 | 21,50 | 21,88 | 21,28 | 21,66 | 1,31% | 819.107,00 |
| 23.02.2026 | 22,72 | 22,72 | 20,99 | 21,38 | -6,17% | 979.605,00 |
| 20.02.2026 | 22,20 | 23,00 | 21,89 | 22,78 | 2,61% | 1.730.284,00 |
| 19.02.2026 | 20,88 | 23,98 | 20,74 | 22,20 | 6,32% | 1.795.867,00 |
| 18.02.2026 | 20,18 | 21,21 | 20,01 | 20,88 | 3,37% | 1.040.803,00 |
| 17.02.2026 | 20,35 | 20,39 | 19,62 | 20,20 | -0,54% | 627.259,00 |
| 13.02.2026 | 19,98 | 20,35 | 19,55 | 20,31 | 2,42% | 524.320,00 |
| 12.02.2026 | 20,05 | 20,25 | 19,45 | 19,83 | 0,15% | 531.793,00 |
| 11.02.2026 | 20,70 | 20,70 | 19,67 | 19,80 | -3,32% | 540.372,00 |
| 10.02.2026 | 20,62 | 20,84 | 20,42 | 20,48 | -1,06% | 409.914,00 |
| 09.02.2026 | 20,59 | 20,83 | 20,11 | 20,70 | 0,78% | 387.825,00 |
| 06.02.2026 | 19,82 | 20,62 | 19,76 | 20,54 | 3,48% | 646.630,00 |
| 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 |