17,528$
-2,07%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 18,15 | 18,23 | 17,77 | 17,90 | -0,79% | - |
| 31.03.2026 | 18,19 | 18,49 | 17,39 | 18,04 | -0,01% | - |
| 30.03.2026 | 18,25 | 18,48 | 17,96 | 18,04 | 0,10% | - |
| 27.03.2026 | 18,36 | 18,40 | 18,01 | 18,03 | -1,85% | - |
| 26.03.2026 | 18,21 | 18,51 | 18,04 | 18,37 | 0,30% | - |
| 25.03.2026 | 18,58 | 18,90 | 18,04 | 18,31 | -0,99% | - |
| 24.03.2026 | 18,37 | 18,69 | 18,30 | 18,49 | -0,80% | - |
| 23.03.2026 | 17,46 | 18,83 | 17,46 | 18,64 | 8,91% | - |
| 20.03.2026 | 17,24 | 17,24 | 16,80 | 17,12 | -0,66% | - |
| 19.03.2026 | 17,50 | 17,79 | 16,87 | 17,23 | -2,80% | - |
| 18.03.2026 | 18,03 | 18,14 | 17,70 | 17,73 | -1,82% | - |
| 17.03.2026 | 17,95 | 18,39 | 17,95 | 18,05 | 1,44% | - |
| 16.03.2026 | 18,52 | 18,66 | 17,72 | 17,80 | -3,23% | - |
| 13.03.2026 | 17,97 | 18,47 | 17,97 | 18,39 | 2,54% | - |
| 12.03.2026 | 18,07 | 18,11 | 17,57 | 17,94 | -1,84% | - |
| 11.03.2026 | 19,29 | 19,40 | 18,10 | 18,27 | -4,62% | - |
| 10.03.2026 | 19,10 | 19,40 | 18,68 | 19,16 | 0,30% | - |
| 09.03.2026 | 18,09 | 19,12 | 18,03 | 19,10 | -2,64% | - |
| 06.03.2026 | 20,28 | 20,29 | 19,28 | 19,62 | -4,93% | - |
| 05.03.2026 | 20,42 | 20,95 | 20,31 | 20,64 | 0,15% | - |
| 04.03.2026 | 20,71 | 20,77 | 20,21 | 20,61 | -0,10% | - |
| 03.03.2026 | 20,51 | 20,73 | 19,75 | 20,63 | -1,15% | - |
| 02.03.2026 | 21,16 | 21,16 | 20,44 | 20,87 | -2,17% | - |
| 27.02.2026 | 21,81 | 21,81 | 21,01 | 21,33 | -3,36% | - |
| 26.02.2026 | 21,65 | 22,28 | 21,63 | 22,07 | 2,44% | - |
| 25.02.2026 | 21,77 | 21,77 | 21,11 | 21,54 | -0,30% | - |
| 24.02.2026 | 21,37 | 21,88 | 21,29 | 21,61 | 1,07% | - |
| 23.02.2026 | 22,66 | 22,66 | 21,05 | 21,38 | -5,51% | - |
| 20.02.2026 | 22,13 | 22,86 | 21,96 | 22,63 | 1,66% | - |
| 19.02.2026 | 20,84 | 23,81 | 20,84 | 22,26 | 6,36% | - |
| 18.02.2026 | 20,22 | 21,21 | 20,16 | 20,93 | 3,63% | - |
| 17.02.2026 | 20,23 | 20,40 | 19,66 | 20,19 | 0,25% | - |
| 13.02.2026 | 19,83 | 20,36 | 19,58 | 20,14 | 1,95% | - |
| 12.02.2026 | 19,84 | 20,18 | 19,43 | 19,76 | -0,05% | - |
| 11.02.2026 | 20,58 | 20,58 | 19,72 | 19,77 | -3,45% | - |
| 10.02.2026 | 20,73 | 20,82 | 20,43 | 20,47 | -1,18% | - |
| 09.02.2026 | 20,50 | 20,80 | 20,12 | 20,72 | 1,64% | - |
| 06.02.2026 | 20,07 | 20,47 | 19,89 | 20,38 | 2,77% | - |
| 05.02.2026 | 20,31 | 20,34 | 19,43 | 19,84 | -2,61% | - |
| 04.02.2026 | 19,78 | 20,49 | 19,78 | 20,37 | 3,56% | - |
| 03.02.2026 | 19,75 | 20,03 | 19,43 | 19,67 | -0,37% | - |
| 02.02.2026 | 18,90 | 19,74 | 18,90 | 19,74 | 3,68% | - |
| 30.01.2026 | 18,58 | 19,14 | 18,51 | 19,04 | 2,31% | - |
| 29.01.2026 | 18,94 | 19,05 | 18,50 | 18,61 | -1,80% | - |
| 28.01.2026 | 19,29 | 19,43 | 18,95 | 18,95 | -1,82% | - |
| 27.01.2026 | 19,22 | 19,30 | 18,89 | 19,30 | -0,07% | - |
| 26.01.2026 | 19,42 | 19,53 | 19,09 | 19,31 | -0,47% | - |
| 22.01.2026 | 19,58 | 19,88 | 19,25 | 19,40 | -0,33% | - |
| 21.01.2026 | 19,11 | 19,87 | 19,11 | 19,47 | 2,05% | - |
| 20.01.2026 | 19,66 | 19,66 | 19,00 | 19,08 | -4,76% | - |
| 19.01.2026 | 20,04 | 20,06 | 19,98 | 20,03 | -0,44% | - |
| 16.01.2026 | 20,09 | 20,12 | 19,88 | 20,12 | 0,08% | - |
| 15.01.2026 | 19,53 | 20,27 | 19,43 | 20,10 | 3,11% | - |
| 14.01.2026 | 19,67 | 19,67 | 18,93 | 19,49 | -1,19% | - |
| 13.01.2026 | 19,23 | 19,73 | 19,14 | 19,73 | 2,81% | - |
| 12.01.2026 | 19,69 | 19,69 | 18,78 | 19,19 | 0,48% | - |
| 09.01.2026 | 19,03 | 19,88 | 18,59 | 19,10 | 0,47% | - |
| 08.01.2026 | 18,32 | 19,38 | 18,19 | 19,01 | 3,14% | - |
| 07.01.2026 | 18,70 | 18,81 | 17,72 | 18,43 | -1,21% | - |
| 06.01.2026 | 17,61 | 18,77 | 17,41 | 18,65 | 5,90% | - |
| 05.01.2026 | 17,45 | 17,86 | 17,39 | 17,61 | 0,98% | - |
| 02.01.2026 | 17,67 | 17,69 | 17,21 | 17,44 | -1,76% | - |
| 29.12.2025 | 17,62 | 17,78 | 17,51 | 17,76 | 0,95% | - |
| 23.12.2025 | 17,74 | 17,90 | 17,54 | 17,59 | -0,51% | - |
| 22.12.2025 | 17,57 | 17,79 | 17,38 | 17,68 | -0,72% | - |
| 18.12.2025 | 17,91 | 18,18 | 17,76 | 17,81 | 0,02% | - |
| 17.12.2025 | 17,53 | 17,99 | 17,42 | 17,80 | -0,94% | - |
| 16.12.2025 | 18,01 | 18,26 | 17,82 | 17,97 | -0,59% | - |
| 15.12.2025 | 18,27 | 18,31 | 17,84 | 18,08 | -1,08% | - |
| 12.12.2025 | 18,62 | 18,63 | 18,28 | 18,28 | -1,51% | - |
| 11.12.2025 | 19,02 | 19,47 | 18,51 | 18,56 | -2,25% | - |
| 10.12.2025 | 18,27 | 19,06 | 18,21 | 18,99 | 4,28% | - |
| 09.12.2025 | 18,14 | 18,50 | 18,01 | 18,21 | 0,35% | - |
| 08.12.2025 | 18,82 | 18,82 | 18,03 | 18,14 | -2,05% | - |
| 04.12.2025 | 19,12 | 19,39 | 18,51 | 18,52 | -2,37% | - |
| 03.12.2025 | 18,03 | 19,00 | 18,03 | 18,97 | 5,21% | - |
| 02.12.2025 | 18,09 | 18,14 | 17,87 | 18,03 | -0,42% | - |
| 01.12.2025 | 17,86 | 18,38 | 17,80 | 18,11 | 0,27% | - |
| 28.11.2025 | 18,37 | 18,54 | 18,04 | 18,06 | -1,04% | - |
| 26.11.2025 | 18,45 | 18,47 | 18,21 | 18,25 | -0,10% | - |
| 25.11.2025 | 17,62 | 18,68 | 17,56 | 18,27 | 3,99% | - |
| 24.11.2025 | 17,52 | 17,79 | 17,24 | 17,57 | 8,03% | - |
| 20.11.2025 | 16,33 | 16,40 | 16,03 | 16,26 | 1,46% | - |
| 19.11.2025 | 16,23 | 16,26 | 15,91 | 16,03 | -0,52% | - |
| 18.11.2025 | 16,29 | 16,37 | 15,97 | 16,11 | -2,25% | - |
| 17.11.2025 | 16,91 | 17,21 | 16,42 | 16,48 | -2,13% | - |
| 14.11.2025 | 17,02 | 17,02 | 16,72 | 16,84 | -0,82% | - |
| 13.11.2025 | 17,57 | 17,59 | 16,88 | 16,98 | -2,95% | - |
| 12.11.2025 | 17,68 | 17,89 | 17,49 | 17,49 | -0,62% | - |
| 11.11.2025 | 17,80 | 17,82 | 17,44 | 17,60 | 0,80% | - |
| 10.11.2025 | 18,05 | 18,06 | 17,36 | 17,46 | -2,30% | - |
| 07.11.2025 | 18,65 | 18,68 | 17,87 | 17,87 | -3,71% | - |
| 06.11.2025 | 19,80 | 19,80 | 18,56 | 18,56 | -5,86% | - |
| 05.11.2025 | 19,76 | 19,80 | 18,73 | 19,72 | -0,10% | - |
| 04.11.2025 | 19,97 | 19,98 | 19,64 | 19,74 | 0,85% | - |
| 03.11.2025 | 19,49 | 19,66 | 18,80 | 19,57 | 0,93% | - |
| 31.10.2025 | 19,67 | 19,73 | 19,02 | 19,39 | 0,34% | - |
| 30.10.2025 | 22,87 | 22,87 | 18,63 | 19,33 | -16,19% | - |
| 29.10.2025 | 23,54 | 23,76 | 22,89 | 23,06 | -2,39% | - |
| 28.10.2025 | 23,20 | 23,79 | 23,11 | 23,62 | 1,32% | - |