21,085$
-1,52%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 21,07 | 21,23 | 20,84 | 21,09 | -1,52% | 785.159,00 |
| 22.07.2026 | 21,97 | 22,20 | 21,23 | 21,41 | -2,26% | 1.070.583,00 |
| 21.07.2026 | 21,83 | 22,00 | 21,46 | 21,91 | 1,04% | 865.532,00 |
| 20.07.2026 | 22,37 | 22,37 | 21,62 | 21,68 | -2,17% | 720.542,00 |
| 17.07.2026 | 22,58 | 23,10 | 22,03 | 22,16 | -2,68% | 830.977,00 |
| 16.07.2026 | 22,00 | 22,93 | 21,93 | 22,77 | 3,64% | 901.977,00 |
| 15.07.2026 | 21,07 | 22,24 | 21,07 | 21,97 | 4,27% | 1.158.798,00 |
| 14.07.2026 | 21,22 | 21,34 | 20,69 | 21,07 | -0,33% | 866.544,00 |
| 13.07.2026 | 21,23 | 21,64 | 21,06 | 21,14 | -0,09% | 739.141,00 |
| 10.07.2026 | 20,64 | 21,89 | 20,51 | 21,16 | 4,13% | 1.011.829,00 |
| 09.07.2026 | 19,81 | 20,34 | 19,60 | 20,32 | 2,37% | 699.546,00 |
| 08.07.2026 | 20,25 | 20,25 | 19,24 | 19,85 | -3,22% | 714.632,00 |
| 07.07.2026 | 20,78 | 20,90 | 20,28 | 20,51 | -0,10% | 920.127,00 |
| 06.07.2026 | 19,89 | 20,56 | 19,59 | 20,53 | 3,22% | 777.346,00 |
| 02.07.2026 | 20,88 | 21,00 | 19,44 | 19,89 | -4,05% | 965.402,00 |
| 01.07.2026 | 21,14 | 21,34 | 20,70 | 20,73 | -2,31% | 796.207,00 |
| 30.06.2026 | 20,65 | 21,25 | 20,42 | 21,22 | 1,82% | 1.273.989,00 |
| 29.06.2026 | 20,31 | 20,96 | 19,79 | 20,84 | 2,01% | 1.358.361,00 |
| 26.06.2026 | 19,61 | 20,49 | 19,48 | 20,43 | 3,08% | 3.433.285,00 |
| 25.06.2026 | 19,59 | 20,36 | 19,47 | 19,82 | 1,17% | 1.292.599,00 |
| 24.06.2026 | 18,82 | 19,59 | 18,76 | 19,59 | 4,87% | 1.177.090,00 |
| 23.06.2026 | 18,08 | 18,87 | 18,00 | 18,68 | 1,97% | 861.529,00 |
| 22.06.2026 | 18,31 | 18,66 | 18,16 | 18,32 | 0,00% | 1.011.120,00 |
| 18.06.2026 | 17,76 | 18,54 | 17,68 | 18,32 | 4,96% | 1.391.956,00 |
| 17.06.2026 | 18,82 | 19,43 | 17,44 | 17,46 | -7,65% | 908.145,00 |
| 16.06.2026 | 18,56 | 19,04 | 18,52 | 18,90 | 0,96% | 805.845,00 |
| 15.06.2026 | 19,27 | 19,40 | 18,69 | 18,72 | -1,21% | 982.275,00 |
| 12.06.2026 | 18,77 | 19,10 | 18,57 | 18,95 | 1,94% | 699.225,00 |
| 11.06.2026 | 18,15 | 18,61 | 17,82 | 18,59 | 2,82% | 888.574,00 |
| 10.06.2026 | 18,82 | 18,88 | 18,04 | 18,08 | -4,29% | 977.256,00 |
| 09.06.2026 | 19,00 | 19,64 | 18,55 | 18,89 | 0,80% | 738.275,00 |
| 08.06.2026 | 18,42 | 18,92 | 18,20 | 18,74 | 2,63% | 613.226,00 |
| 05.06.2026 | 18,29 | 18,42 | 18,01 | 18,26 | 0,36% | 752.851,00 |
| 04.06.2026 | 18,21 | 18,36 | 18,00 | 18,20 | 1,70% | 869.810,00 |
| 03.06.2026 | 18,50 | 18,54 | 17,85 | 17,89 | -3,87% | 836.960,00 |
| 02.06.2026 | 19,06 | 19,06 | 18,60 | 18,61 | -2,36% | 687.251,00 |
| 01.06.2026 | 19,06 | 19,29 | 18,84 | 19,06 | -0,73% | 818.658,00 |
| 29.05.2026 | 19,44 | 19,52 | 19,06 | 19,20 | -1,11% | 1.057.706,00 |
| 28.05.2026 | 18,89 | 19,58 | 18,75 | 19,42 | 2,83% | 795.685,00 |
| 27.05.2026 | 18,41 | 19,11 | 18,38 | 18,88 | 4,29% | 770.588,00 |
| 26.05.2026 | 18,07 | 18,42 | 18,00 | 18,11 | 1,49% | 669.923,00 |
| 22.05.2026 | 17,74 | 18,02 | 17,64 | 17,84 | 0,79% | 538.061,00 |
| 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 |