18,550€
-8,17%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,25 | 19,35 | 18,05 | 18,60 | -3,63% | - |
| 10.04.2025 | 20,50 | 20,50 | 18,50 | 19,30 | -5,85% | - |
| 09.04.2025 | 18,25 | 21,10 | 18,15 | 20,50 | 8,75% | - |
| 08.04.2025 | 20,30 | 21,10 | 18,30 | 18,85 | -6,22% | - |
| 07.04.2025 | 19,35 | 20,90 | 18,70 | 20,10 | 0,00% | - |
| 04.04.2025 | 19,75 | 20,70 | 18,60 | 20,10 | 1,26% | - |
| 03.04.2025 | 21,50 | 21,50 | 19,50 | 19,85 | -10,99% | - |
| 02.04.2025 | 22,10 | 22,50 | 21,70 | 22,30 | -0,89% | - |
| 01.04.2025 | 22,10 | 22,70 | 21,90 | 22,50 | 1,81% | - |
| 31.03.2025 | 21,80 | 22,30 | 21,50 | 22,10 | 0,45% | - |
| 28.03.2025 | 22,60 | 24,60 | 21,70 | 22,00 | -15,06% | - |
| 27.03.2025 | 23,10 | 25,90 | 22,50 | 25,90 | 3,60% | 100,00 |
| 26.03.2025 | 22,90 | 25,10 | 22,70 | 25,00 | 0,40% | - |
| 25.03.2025 | 23,40 | 24,90 | 22,90 | 24,90 | 8,26% | - |
| 24.03.2025 | 23,00 | 24,60 | 23,00 | 23,00 | -1,29% | - |
| 21.03.2025 | 22,60 | 24,00 | 22,10 | 23,30 | -3,72% | - |
| 20.03.2025 | 22,90 | 24,20 | 22,50 | 24,20 | -3,59% | - |
| 19.03.2025 | 22,10 | 25,10 | 22,10 | 25,10 | 13,57% | - |
| 18.03.2025 | 22,20 | 25,30 | 21,70 | 22,10 | -8,68% | - |
| 17.03.2025 | 22,40 | 24,20 | 22,20 | 24,20 | 0,00% | - |
| 14.03.2025 | 21,60 | 25,10 | 21,60 | 24,20 | -0,82% | - |
| 13.03.2025 | 22,20 | 24,40 | 18,30 | 24,40 | 11,42% | - |
| 12.03.2025 | 23,10 | 25,10 | 21,55 | 21,90 | -12,75% | - |
| 11.03.2025 | 23,90 | 25,10 | 22,90 | 25,10 | -0,79% | - |
| 10.03.2025 | 23,70 | 25,90 | 16,73 | 25,30 | 6,75% | - |
| 07.03.2025 | 22,90 | 23,90 | 22,50 | 23,70 | 3,49% | - |
| 06.03.2025 | 22,70 | 23,30 | 22,20 | 22,90 | 0,88% | - |
| 05.03.2025 | 23,10 | 23,40 | 22,50 | 22,70 | -1,73% | - |
| 04.03.2025 | 23,90 | 23,90 | 22,90 | 23,10 | -3,35% | - |
| 03.03.2025 | 24,90 | 24,90 | 23,70 | 23,90 | -4,02% | - |
| 28.02.2025 | 25,50 | 25,80 | 24,50 | 24,90 | -2,35% | - |
| 27.02.2025 | 26,10 | 26,20 | 25,30 | 25,50 | -1,54% | - |
| 26.02.2025 | 26,10 | 26,30 | 25,40 | 25,90 | -0,77% | - |
| 25.02.2025 | 25,30 | 26,30 | 25,00 | 26,10 | 3,16% | - |
| 24.02.2025 | 25,50 | 26,00 | 25,10 | 25,30 | 0,00% | - |
| 21.02.2025 | 26,40 | 26,90 | 25,10 | 25,30 | -3,80% | - |
| 20.02.2025 | 27,90 | 29,20 | 25,70 | 26,30 | -5,73% | - |
| 19.02.2025 | 28,50 | 28,80 | 27,50 | 27,90 | -2,11% | - |
| 18.02.2025 | 28,00 | 28,80 | 27,90 | 28,50 | 1,42% | - |
| 17.02.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 14.02.2025 | 28,50 | 28,90 | 27,90 | 28,10 | -1,40% | - |
| 13.02.2025 | 28,30 | 29,50 | 28,10 | 28,50 | 0,71% | - |
| 12.02.2025 | 28,70 | 28,70 | 27,90 | 28,30 | -1,39% | - |
| 11.02.2025 | 28,50 | 28,90 | 28,20 | 28,70 | 0,00% | - |
| 10.02.2025 | 28,50 | 28,90 | 27,80 | 28,70 | 0,70% | - |
| 07.02.2025 | 29,10 | 29,50 | 28,30 | 28,50 | -2,06% | - |
| 06.02.2025 | 28,50 | 29,50 | 28,40 | 29,10 | 2,83% | - |
| 05.02.2025 | 28,10 | 28,60 | 27,90 | 28,30 | 0,71% | - |
| 04.02.2025 | 27,50 | 28,50 | 27,40 | 28,10 | 2,18% | - |
| 03.02.2025 | 28,30 | 29,40 | 27,30 | 27,50 | -2,83% | - |
| 31.01.2025 | 28,90 | 28,90 | 28,10 | 28,30 | -1,39% | - |
| 30.01.2025 | 28,50 | 29,10 | 28,30 | 28,70 | 0,70% | - |
| 29.01.2025 | 28,90 | 29,20 | 28,10 | 28,50 | -2,06% | - |
| 28.01.2025 | 28,30 | 29,30 | 27,90 | 29,10 | 2,83% | - |
| 27.01.2025 | 28,10 | 28,90 | 27,90 | 28,30 | 0,00% | - |
| 24.01.2025 | 28,50 | 28,50 | 27,90 | 28,30 | -0,70% | - |
| 23.01.2025 | 28,30 | 28,80 | 28,10 | 28,50 | 0,71% | - |
| 22.01.2025 | 28,90 | 28,90 | 28,20 | 28,30 | -1,39% | - |
| 21.01.2025 | 28,40 | 29,10 | 28,40 | 28,70 | 0,70% | - |
| 20.01.2025 | 28,70 | 28,70 | 28,50 | 28,50 | -0,70% | - |
| 17.01.2025 | 28,70 | 29,20 | 28,50 | 28,70 | 0,00% | - |
| 16.01.2025 | 28,50 | 28,90 | 28,20 | 28,70 | 0,70% | - |
| 15.01.2025 | 28,10 | 29,10 | 28,10 | 28,50 | 1,42% | - |
| 14.01.2025 | 28,30 | 29,10 | 27,90 | 28,10 | -1,40% | - |
| 13.01.2025 | 28,50 | 28,70 | 27,90 | 28,50 | 0,00% | - |
| 10.01.2025 | 28,80 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 09.01.2025 | 28,90 | 29,10 | 28,90 | 28,90 | 0,00% | - |
| 08.01.2025 | 28,50 | 29,10 | 28,00 | 28,90 | 1,40% | - |
| 07.01.2025 | 27,90 | 28,80 | 27,70 | 28,50 | 2,89% | - |
| 06.01.2025 | 27,90 | 28,50 | 27,50 | 27,70 | -0,72% | - |
| 03.01.2025 | 27,90 | 28,10 | 27,30 | 27,90 | 0,00% | - |
| 02.01.2025 | 28,10 | 29,00 | 27,70 | 27,90 | 0,00% | - |
| 30.12.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,71% | - |
| 27.12.2024 | 28,90 | 29,10 | 27,90 | 28,10 | -2,09% | - |
| 23.12.2024 | 28,90 | 29,10 | 28,30 | 28,70 | -0,69% | - |
| 20.12.2024 | 28,30 | 29,30 | 27,90 | 28,90 | 2,12% | - |
| 19.12.2024 | 29,30 | 29,80 | 28,30 | 28,30 | -4,07% | - |
| 18.12.2024 | 29,80 | 30,80 | 29,30 | 29,50 | -2,64% | - |
| 17.12.2024 | 30,70 | 31,00 | 30,10 | 30,30 | -1,30% | - |
| 16.12.2024 | 30,30 | 31,60 | 30,20 | 30,70 | 1,32% | - |
| 13.12.2024 | 32,10 | 32,70 | 30,20 | 30,30 | -5,61% | - |
| 12.12.2024 | 32,10 | 32,50 | 31,70 | 32,10 | 0,00% | - |
| 11.12.2024 | 32,10 | 33,30 | 32,00 | 32,10 | 0,00% | - |
| 10.12.2024 | 32,50 | 33,10 | 31,90 | 32,10 | -1,23% | - |
| 09.12.2024 | 32,00 | 32,90 | 31,80 | 32,50 | 2,20% | - |
| 06.12.2024 | 31,90 | 33,20 | 31,70 | 31,80 | -0,31% | - |
| 05.12.2024 | 32,50 | 33,00 | 31,90 | 31,90 | -1,24% | - |
| 04.12.2024 | 32,70 | 33,00 | 31,90 | 32,30 | -1,22% | - |
| 03.12.2024 | 32,90 | 33,20 | 32,30 | 32,70 | -0,61% | - |
| 02.12.2024 | 32,40 | 33,40 | 32,20 | 32,90 | 0,92% | - |
| 29.11.2024 | 32,60 | 33,50 | 32,40 | 32,60 | -0,31% | - |
| 28.11.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,62% | - |
| 27.11.2024 | 32,90 | 33,20 | 31,90 | 32,50 | -1,22% | - |
| 26.11.2024 | 33,50 | 33,50 | 32,40 | 32,90 | -1,20% | - |
| 25.11.2024 | 32,50 | 34,30 | 32,30 | 33,30 | 2,46% | - |
| 22.11.2024 | 31,50 | 32,70 | 31,20 | 32,50 | 3,17% | - |
| 21.11.2024 | 30,50 | 31,70 | 30,30 | 31,50 | 3,28% | - |
| 20.11.2024 | 30,70 | 31,00 | 29,90 | 30,50 | 0,00% | - |
| 19.11.2024 | 30,80 | 30,90 | 30,20 | 30,50 | -0,65% | - |
| 18.11.2024 | 30,10 | 30,90 | 29,90 | 30,70 | 1,99% | - |