17,263€
-5,10%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 18,21 | 18,33 | 17,00 | 17,25 | -5,50% | - |
| 01.07.2026 | 18,54 | 18,74 | 18,19 | 18,25 | -1,74% | - |
| 30.06.2026 | 18,33 | 18,59 | 17,91 | 18,57 | 1,57% | - |
| 29.06.2026 | 18,02 | 18,34 | 17,42 | 18,29 | 1,84% | - |
| 26.06.2026 | 17,39 | 17,99 | 17,10 | 17,96 | 4,57% | - |
| 25.06.2026 | 17,22 | 17,91 | 17,13 | 17,17 | -0,37% | - |
| 24.06.2026 | 16,44 | 17,24 | 16,42 | 17,23 | 4,82% | - |
| 23.06.2026 | 15,99 | 16,57 | 15,81 | 16,44 | 2,49% | - |
| 22.06.2026 | 15,93 | 16,31 | 15,89 | 16,04 | 0,69% | - |
| 19.06.2026 | 15,98 | 15,99 | 15,93 | 15,93 | 0,59% | - |
| 18.06.2026 | 15,42 | 16,16 | 15,36 | 15,84 | 4,29% | - |
| 17.06.2026 | 16,27 | 16,76 | 15,18 | 15,19 | -6,69% | - |
| 16.06.2026 | 15,95 | 16,38 | 15,90 | 16,27 | 0,50% | - |
| 15.06.2026 | 16,47 | 16,69 | 16,18 | 16,19 | -1,12% | - |
| 12.06.2026 | 16,08 | 16,50 | 16,04 | 16,38 | 2,28% | - |
| 11.06.2026 | 15,72 | 16,05 | 15,48 | 16,01 | 2,37% | - |
| 10.06.2026 | 16,33 | 16,33 | 15,62 | 15,64 | -4,77% | - |
| 09.06.2026 | 16,27 | 16,98 | 16,09 | 16,42 | 0,53% | - |
| 08.06.2026 | 15,78 | 16,40 | 15,78 | 16,34 | 3,07% | - |
| 05.06.2026 | 15,66 | 15,91 | 15,54 | 15,85 | 1,18% | - |
| 04.06.2026 | 15,41 | 15,78 | 15,37 | 15,67 | 1,20% | - |
| 03.06.2026 | 15,99 | 16,06 | 15,45 | 15,48 | -4,39% | - |
| 02.06.2026 | 16,32 | 16,40 | 15,98 | 16,19 | -1,13% | - |
| 01.06.2026 | 16,50 | 16,59 | 16,22 | 16,38 | -0,53% | - |
| 29.05.2026 | 16,69 | 16,76 | 16,43 | 16,46 | -1,80% | - |
| 28.05.2026 | 16,29 | 16,80 | 16,14 | 16,77 | 3,34% | - |
| 27.05.2026 | 15,58 | 16,42 | 15,55 | 16,22 | 4,23% | 1.800,00 |
| 26.05.2026 | 15,43 | 15,84 | 15,38 | 15,57 | 0,76% | - |
| 25.05.2026 | 15,45 | 15,47 | 15,42 | 15,45 | 0,55% | - |
| 22.05.2026 | 15,28 | 15,55 | 15,20 | 15,36 | 0,89% | - |
| 21.05.2026 | 15,05 | 15,40 | 14,65 | 15,23 | 1,07% | - |
| 20.05.2026 | 14,71 | 15,13 | 14,49 | 15,07 | 2,46% | - |
| 19.05.2026 | 14,77 | 14,89 | 14,42 | 14,71 | -0,36% | - |
| 18.05.2026 | 14,63 | 15,10 | 14,61 | 14,76 | 0,02% | - |
| 15.05.2026 | 14,91 | 15,21 | 14,61 | 14,76 | -0,79% | - |
| 14.05.2026 | 14,80 | 15,20 | 14,74 | 14,87 | 0,81% | - |
| 13.05.2026 | 15,30 | 15,40 | 14,54 | 14,75 | -4,00% | - |
| 12.05.2026 | 15,29 | 15,45 | 14,99 | 15,37 | 0,64% | - |
| 11.05.2026 | 15,94 | 16,02 | 15,19 | 15,27 | -4,25% | - |
| 08.05.2026 | 16,00 | 16,18 | 15,76 | 15,95 | -0,22% | - |
| 07.05.2026 | 16,20 | 16,38 | 15,86 | 15,98 | -1,25% | - |
| 06.05.2026 | 15,99 | 16,58 | 15,94 | 16,19 | 1,14% | - |
| 05.05.2026 | 15,84 | 16,18 | 15,81 | 16,00 | 1,34% | - |
| 04.05.2026 | 16,38 | 16,46 | 15,56 | 15,79 | -6,21% | - |
| 30.04.2026 | 16,15 | 17,45 | 16,12 | 16,84 | 3,47% | - |
| 29.04.2026 | 16,32 | 16,67 | 16,06 | 16,27 | -0,02% | - |
| 28.04.2026 | 16,37 | 16,56 | 16,19 | 16,27 | -0,62% | - |
| 27.04.2026 | 16,93 | 16,93 | 16,37 | 16,38 | -2,91% | - |
| 24.04.2026 | 16,72 | 16,89 | 16,40 | 16,87 | 0,90% | - |
| 23.04.2026 | 16,95 | 17,17 | 16,61 | 16,72 | -1,47% | - |
| 22.04.2026 | 16,85 | 17,27 | 16,70 | 16,97 | 0,58% | - |
| 21.04.2026 | 16,95 | 18,45 | 16,75 | 16,87 | -0,13% | - |
| 20.04.2026 | 16,82 | 16,99 | 16,74 | 16,89 | -0,06% | - |
| 17.04.2026 | 16,06 | 17,20 | 16,01 | 16,90 | 5,21% | - |
| 16.04.2026 | 16,03 | 16,37 | 15,95 | 16,06 | 0,06% | - |
| 15.04.2026 | 16,39 | 16,50 | 15,97 | 16,05 | -2,15% | - |
| 14.04.2026 | 15,78 | 16,46 | 15,55 | 16,41 | 3,86% | - |
| 13.04.2026 | 15,63 | 15,86 | 15,31 | 15,80 | 1,67% | - |
| 10.04.2026 | 15,81 | 15,92 | 15,47 | 15,54 | -1,68% | - |
| 09.04.2026 | 15,52 | 15,97 | 15,37 | 15,80 | 1,62% | - |
| 08.04.2026 | 15,53 | 16,28 | 15,30 | 15,55 | 3,24% | - |
| 07.04.2026 | 15,45 | 15,51 | 14,85 | 15,06 | -1,25% | - |
| 02.04.2026 | 15,30 | 15,45 | 14,85 | 15,25 | -1,29% | - |
| 01.04.2026 | 15,60 | 15,75 | 15,35 | 15,45 | -1,28% | - |
| 31.03.2026 | 15,85 | 16,10 | 15,05 | 15,65 | -0,63% | - |
| 30.03.2026 | 15,70 | 16,15 | 15,65 | 15,75 | 0,32% | - |
| 27.03.2026 | 16,05 | 16,05 | 15,65 | 15,70 | 0,32% | - |
| 26.03.2026 | 15,80 | 16,05 | 15,65 | 15,65 | -0,32% | - |
| 25.03.2026 | 16,00 | 16,35 | 15,55 | 15,70 | -1,57% | - |
| 24.03.2026 | 15,95 | 16,15 | 15,75 | 15,95 | -0,31% | - |
| 23.03.2026 | 14,75 | 16,25 | 14,65 | 16,00 | 7,74% | - |
| 20.03.2026 | 14,95 | 15,05 | 14,55 | 14,85 | -0,34% | - |
| 19.03.2026 | 15,50 | 15,60 | 14,65 | 14,90 | -3,56% | - |
| 18.03.2026 | 15,75 | 15,80 | 15,35 | 15,45 | -1,59% | - |
| 17.03.2026 | 15,40 | 15,95 | 15,30 | 15,70 | 1,62% | - |
| 16.03.2026 | 16,15 | 16,25 | 15,35 | 15,45 | -3,44% | - |
| 13.03.2026 | 15,55 | 16,25 | 15,55 | 16,00 | 2,56% | - |
| 12.03.2026 | 15,65 | 15,80 | 15,25 | 15,60 | -1,27% | - |
| 11.03.2026 | 16,65 | 16,90 | 15,65 | 15,80 | -4,24% | - |
| 10.03.2026 | 16,40 | 16,65 | 15,95 | 16,50 | 0,30% | - |
| 09.03.2026 | 16,70 | 16,95 | 15,55 | 16,45 | -2,95% | - |
| 06.03.2026 | 17,80 | 17,80 | 16,60 | 16,95 | -4,51% | - |
| 05.03.2026 | 17,70 | 18,10 | 17,50 | 17,75 | 0,57% | - |
| 04.03.2026 | 17,70 | 17,95 | 17,35 | 17,65 | -0,56% | - |
| 03.03.2026 | 17,75 | 17,85 | 17,05 | 17,75 | -0,56% | - |
| 02.03.2026 | 18,05 | 18,20 | 17,40 | 17,85 | -1,65% | - |
| 27.02.2026 | 18,55 | 18,70 | 17,75 | 18,15 | -3,20% | - |
| 26.02.2026 | 18,15 | 18,95 | 18,15 | 18,75 | 2,74% | - |
| 25.02.2026 | 18,30 | 18,55 | 17,85 | 18,25 | 0,00% | - |
| 24.02.2026 | 18,15 | 18,60 | 18,05 | 18,25 | 0,55% | - |
| 23.02.2026 | 19,15 | 19,40 | 17,85 | 18,15 | -6,20% | - |
| 20.02.2026 | 18,90 | 19,50 | 18,65 | 19,35 | 2,65% | - |
| 19.02.2026 | 17,70 | 20,30 | 17,35 | 18,85 | 6,20% | - |
| 18.02.2026 | 17,10 | 17,95 | 17,05 | 17,75 | 4,11% | - |
| 17.02.2026 | 17,10 | 17,30 | 16,65 | 17,05 | -0,58% | - |
| 16.02.2026 | 17,15 | 17,20 | 17,10 | 17,15 | 0,59% | - |
| 13.02.2026 | 16,70 | 17,15 | 16,50 | 17,05 | 2,71% | - |
| 12.02.2026 | 16,75 | 17,05 | 16,35 | 16,60 | -0,30% | - |
| 11.02.2026 | 17,25 | 17,40 | 16,55 | 16,65 | -4,58% | - |
| 10.02.2026 | 17,40 | 17,55 | 17,10 | 17,45 | 0,58% | - |