33,900$
-1,08%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 34,27 | 34,48 | 33,98 | 33,98 | -0,84% | - |
| 03.12.2024 | 34,60 | 34,73 | 34,00 | 34,27 | -1,22% | - |
| 02.12.2024 | 34,24 | 34,73 | 33,87 | 34,69 | 0,71% | - |
| 29.11.2024 | 34,56 | 35,22 | 34,35 | 34,45 | -0,08% | - |
| 27.11.2024 | 34,47 | 34,84 | 34,05 | 34,47 | 0,26% | - |
| 26.11.2024 | 34,92 | 34,92 | 34,20 | 34,38 | -1,90% | - |
| 25.11.2024 | 34,13 | 35,95 | 34,13 | 35,05 | 4,14% | - |
| 22.11.2024 | 32,90 | 33,96 | 32,90 | 33,66 | 1,80% | - |
| 21.11.2024 | 32,31 | 33,17 | 32,31 | 33,06 | 3,09% | - |
| 20.11.2024 | 32,47 | 32,56 | 31,59 | 32,07 | -1,09% | - |
| 19.11.2024 | 32,31 | 32,62 | 32,09 | 32,42 | -0,51% | - |
| 18.11.2024 | 31,86 | 32,61 | 31,86 | 32,59 | 2,12% | - |
| 15.11.2024 | 32,50 | 32,79 | 31,89 | 31,91 | -1,55% | - |
| 14.11.2024 | 33,23 | 33,29 | 32,36 | 32,41 | -2,25% | - |
| 13.11.2024 | 33,10 | 33,77 | 33,02 | 33,16 | -0,53% | - |
| 12.11.2024 | 33,27 | 33,74 | 33,06 | 33,34 | 0,20% | - |
| 11.11.2024 | 33,17 | 33,70 | 33,17 | 33,27 | 1,39% | - |
| 08.11.2024 | 32,97 | 32,97 | 32,67 | 32,81 | 0,05% | - |
| 07.11.2024 | 34,10 | 34,10 | 32,77 | 32,79 | -3,89% | - |
| 06.11.2024 | 32,37 | 34,41 | 31,92 | 34,12 | 10,71% | - |
| 05.11.2024 | 29,98 | 30,84 | 29,83 | 30,82 | 2,55% | - |
| 04.11.2024 | 29,47 | 30,28 | 29,39 | 30,05 | 2,27% | - |
| 01.11.2024 | 29,44 | 29,98 | 29,39 | 29,39 | 0,25% | - |
| 31.10.2024 | 27,64 | 29,91 | 27,62 | 29,31 | 8,01% | - |
| 30.10.2024 | 26,84 | 27,23 | 26,62 | 27,14 | 1,14% | - |
| 29.10.2024 | 27,13 | 27,13 | 26,53 | 26,83 | -0,77% | - |
| 28.10.2024 | 26,99 | 27,27 | 26,93 | 27,04 | 0,80% | - |
| 25.10.2024 | 27,61 | 27,63 | 26,83 | 26,83 | -1,18% | - |
| 24.10.2024 | 27,54 | 27,62 | 27,13 | 27,15 | -1,64% | - |
| 23.10.2024 | 28,12 | 28,21 | 27,55 | 27,60 | -2,59% | - |
| 22.10.2024 | 28,74 | 28,74 | 28,26 | 28,33 | -2,12% | - |
| 21.10.2024 | 29,95 | 29,95 | 28,95 | 28,95 | -3,46% | - |
| 18.10.2024 | 30,30 | 30,44 | 29,87 | 29,98 | -1,89% | - |
| 17.10.2024 | 30,60 | 30,60 | 30,28 | 30,56 | -0,04% | - |
| 16.10.2024 | 30,17 | 30,70 | 30,06 | 30,58 | 1,84% | - |
| 15.10.2024 | 29,25 | 30,09 | 29,25 | 30,02 | 2,38% | - |
| 14.10.2024 | 28,69 | 29,33 | 28,57 | 29,33 | 0,84% | - |
| 11.10.2024 | 29,15 | 29,23 | 29,04 | 29,08 | 0,79% | - |
| 10.10.2024 | 29,40 | 29,40 | 28,64 | 28,86 | -2,27% | - |
| 09.10.2024 | 29,29 | 29,81 | 29,20 | 29,53 | 1,29% | - |
| 08.10.2024 | 29,64 | 29,73 | 29,15 | 29,15 | -1,38% | - |
| 07.10.2024 | 29,75 | 29,89 | 29,36 | 29,56 | -0,15% | - |
| 04.10.2024 | 29,05 | 29,62 | 28,71 | 29,60 | 3,76% | - |
| 03.10.2024 | 28,23 | 28,70 | 27,97 | 28,53 | 0,15% | - |
| 02.10.2024 | 29,94 | 29,94 | 28,48 | 28,49 | -4,59% | - |
| 01.10.2024 | 31,35 | 31,40 | 29,86 | 29,86 | -6,31% | - |
| 30.09.2024 | 32,30 | 32,46 | 31,56 | 31,87 | -0,95% | - |
| 27.09.2024 | 32,38 | 32,40 | 31,92 | 32,17 | 2,05% | - |
| 26.09.2024 | 31,36 | 31,59 | 31,36 | 31,53 | 0,72% | - |
| 25.09.2024 | 31,14 | 31,33 | 30,58 | 31,30 | 1,42% | - |
| 24.09.2024 | 30,63 | 31,03 | 30,61 | 30,87 | 1,44% | - |
| 23.09.2024 | 30,61 | 30,66 | 30,04 | 30,43 | 0,09% | - |
| 20.09.2024 | 31,00 | 31,09 | 30,38 | 30,40 | -2,58% | - |
| 19.09.2024 | 31,65 | 31,65 | 30,70 | 31,21 | 1,69% | - |
| 18.09.2024 | 30,73 | 31,75 | 30,64 | 30,69 | -0,66% | - |
| 17.09.2024 | 30,53 | 31,38 | 30,53 | 30,89 | 1,38% | - |
| 16.09.2024 | 31,87 | 31,87 | 30,41 | 30,47 | -1,12% | - |
| 13.09.2024 | 29,94 | 31,30 | 29,94 | 30,82 | 3,81% | - |
| 12.09.2024 | 30,09 | 30,17 | 29,61 | 29,68 | -0,89% | - |
| 11.09.2024 | 30,05 | 30,22 | 29,81 | 29,95 | -0,28% | - |
| 10.09.2024 | 31,00 | 31,03 | 29,51 | 30,04 | -1,45% | - |
| 09.09.2024 | 30,92 | 30,94 | 30,45 | 30,48 | -0,50% | - |
| 06.09.2024 | 31,91 | 32,31 | 30,61 | 30,63 | -4,85% | - |
| 05.09.2024 | 33,08 | 33,08 | 32,18 | 32,19 | -1,82% | - |
| 04.09.2024 | 32,83 | 32,95 | 32,72 | 32,79 | -0,94% | - |
| 03.09.2024 | 33,04 | 33,32 | 32,73 | 33,10 | -0,64% | - |
| 30.08.2024 | 33,43 | 33,61 | 32,88 | 33,31 | -0,25% | - |
| 29.08.2024 | 33,76 | 33,76 | 33,21 | 33,40 | 0,07% | - |
| 28.08.2024 | 33,12 | 33,42 | 32,88 | 33,38 | 0,84% | - |
| 27.08.2024 | 33,25 | 33,35 | 32,81 | 33,10 | -1,29% | - |
| 26.08.2024 | 33,57 | 33,92 | 33,40 | 33,53 | 0,49% | - |
| 23.08.2024 | 32,52 | 33,39 | 31,65 | 33,36 | 5,58% | - |
| 22.08.2024 | 31,96 | 32,07 | 31,51 | 31,60 | -1,64% | - |
| 21.08.2024 | 31,65 | 32,15 | 31,52 | 32,13 | 2,10% | - |
| 20.08.2024 | 31,63 | 31,74 | 31,29 | 31,46 | -1,32% | - |
| 19.08.2024 | 32,02 | 32,06 | 31,78 | 31,88 | 0,76% | - |
| 16.08.2024 | 31,12 | 32,12 | 31,12 | 31,64 | 0,86% | - |
| 15.08.2024 | 30,91 | 31,79 | 30,91 | 31,37 | 3,08% | - |
| 14.08.2024 | 31,66 | 31,66 | 30,44 | 30,44 | -3,77% | - |
| 13.08.2024 | 31,26 | 31,72 | 31,11 | 31,63 | 1,23% | - |
| 12.08.2024 | 32,31 | 32,32 | 31,23 | 31,24 | -2,59% | - |
| 09.08.2024 | 32,87 | 32,87 | 32,02 | 32,07 | -0,87% | - |
| 08.08.2024 | 32,25 | 32,36 | 31,92 | 32,35 | 1,96% | - |
| 07.08.2024 | 33,27 | 33,27 | 31,62 | 31,73 | -2,68% | - |
| 06.08.2024 | 33,03 | 33,25 | 32,48 | 32,61 | -0,86% | - |
| 05.08.2024 | 32,60 | 33,09 | 32,05 | 32,89 | -3,43% | - |
| 02.08.2024 | 34,36 | 35,20 | 33,78 | 34,06 | -3,14% | - |
| 01.08.2024 | 37,61 | 38,20 | 34,70 | 35,16 | -6,69% | - |
| 31.07.2024 | 37,19 | 38,60 | 37,19 | 37,68 | -0,35% | - |
| 30.07.2024 | 36,57 | 37,84 | 36,57 | 37,82 | 2,21% | - |
| 29.07.2024 | 37,15 | 37,38 | 36,71 | 37,00 | -0,26% | - |
| 26.07.2024 | 35,78 | 37,22 | 35,78 | 37,09 | 4,94% | - |
| 25.07.2024 | 32,83 | 35,66 | 32,83 | 35,35 | 3,15% | - |
| 24.07.2024 | 33,16 | 35,00 | 33,16 | 34,27 | 2,56% | - |
| 23.07.2024 | 33,24 | 33,48 | 32,94 | 33,41 | -0,25% | - |
| 22.07.2024 | 32,78 | 33,59 | 32,63 | 33,49 | 1,95% | - |
| 19.07.2024 | 32,44 | 33,56 | 32,44 | 32,85 | -0,74% | - |
| 18.07.2024 | 33,40 | 34,11 | 32,90 | 33,10 | -1,73% | - |
| 17.07.2024 | 33,02 | 33,85 | 33,02 | 33,68 | 0,95% | - |
| 16.07.2024 | 31,33 | 33,37 | 31,33 | 33,37 | 5,49% | - |