25,608$
-3,82%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,66 | 26,72 | 25,53 | 25,54 | -4,06% | - |
| 27.02.2025 | 27,30 | 27,31 | 26,37 | 26,62 | -2,27% | - |
| 26.02.2025 | 27,16 | 27,36 | 26,88 | 27,24 | -0,53% | - |
| 25.02.2025 | 26,52 | 27,57 | 26,43 | 27,39 | 3,79% | - |
| 24.02.2025 | 27,15 | 27,15 | 26,31 | 26,39 | -0,72% | - |
| 21.02.2025 | 27,72 | 28,08 | 26,34 | 26,58 | -4,03% | - |
| 20.02.2025 | 29,60 | 29,88 | 27,00 | 27,70 | -5,12% | - |
| 19.02.2025 | 29,67 | 29,72 | 28,76 | 29,19 | -1,64% | - |
| 18.02.2025 | 29,36 | 29,74 | 29,26 | 29,68 | 0,78% | - |
| 17.02.2025 | 29,44 | 29,45 | 29,44 | 29,45 | 0,15% | - |
| 14.02.2025 | 29,93 | 30,20 | 29,39 | 29,40 | -1,59% | - |
| 13.02.2025 | 29,69 | 30,10 | 29,36 | 29,88 | 1,90% | - |
| 12.02.2025 | 29,35 | 29,35 | 28,97 | 29,32 | -1,12% | - |
| 11.02.2025 | 29,32 | 29,72 | 29,28 | 29,65 | 0,64% | - |
| 10.02.2025 | 29,48 | 29,65 | 29,26 | 29,46 | 0,31% | - |
| 07.02.2025 | 30,27 | 30,47 | 29,29 | 29,37 | -3,06% | - |
| 06.02.2025 | 29,62 | 30,55 | 29,60 | 30,30 | 3,20% | - |
| 05.02.2025 | 29,15 | 29,44 | 29,13 | 29,36 | 0,34% | - |
| 04.02.2025 | 28,59 | 29,52 | 28,59 | 29,26 | 3,02% | - |
| 03.02.2025 | 29,04 | 29,04 | 28,06 | 28,40 | -3,07% | - |
| 31.01.2025 | 29,87 | 29,87 | 29,22 | 29,30 | -1,59% | - |
| 30.01.2025 | 29,79 | 30,27 | 29,60 | 29,78 | 0,37% | - |
| 29.01.2025 | 30,24 | 30,30 | 29,46 | 29,67 | -2,52% | - |
| 28.01.2025 | 29,74 | 30,49 | 29,27 | 30,43 | 2,74% | - |
| 27.01.2025 | 29,66 | 30,31 | 29,55 | 29,62 | 0,05% | - |
| 24.01.2025 | 29,70 | 29,71 | 29,41 | 29,61 | -0,47% | - |
| 23.01.2025 | 29,68 | 29,87 | 29,40 | 29,75 | 0,66% | - |
| 22.01.2025 | 29,93 | 29,93 | 29,47 | 29,55 | -1,44% | - |
| 21.01.2025 | 29,62 | 30,12 | 29,61 | 29,98 | 1,88% | - |
| 17.01.2025 | 29,58 | 29,89 | 29,39 | 29,43 | -0,76% | - |
| 16.01.2025 | 29,48 | 29,70 | 29,18 | 29,65 | 0,43% | - |
| 15.01.2025 | 29,51 | 29,79 | 29,44 | 29,53 | 1,65% | - |
| 14.01.2025 | 29,29 | 29,47 | 28,80 | 29,05 | 0,13% | - |
| 13.01.2025 | 28,99 | 29,05 | 28,56 | 29,01 | -0,32% | - |
| 10.01.2025 | 29,63 | 29,63 | 29,03 | 29,10 | -2,10% | - |
| 08.01.2025 | 29,41 | 29,73 | 29,02 | 29,73 | 1,27% | - |
| 07.01.2025 | 29,10 | 29,55 | 28,97 | 29,35 | 1,61% | - |
| 06.01.2025 | 29,05 | 29,32 | 28,66 | 28,89 | 0,07% | - |
| 03.01.2025 | 28,61 | 28,89 | 28,23 | 28,87 | 1,15% | - |
| 02.01.2025 | 29,36 | 29,62 | 28,46 | 28,54 | -2,11% | - |
| 27.12.2024 | 29,89 | 30,11 | 29,12 | 29,15 | -2,10% | - |
| 23.12.2024 | 29,94 | 30,23 | 29,51 | 29,78 | -1,02% | - |
| 20.12.2024 | 29,23 | 30,43 | 29,17 | 30,08 | 2,18% | - |
| 19.12.2024 | 30,74 | 30,77 | 29,39 | 29,44 | -3,52% | - |
| 18.12.2024 | 31,74 | 32,04 | 30,41 | 30,52 | -3,70% | - |
| 17.12.2024 | 32,14 | 32,31 | 31,65 | 31,69 | -2,02% | - |
| 16.12.2024 | 31,93 | 32,83 | 31,90 | 32,34 | 1,33% | - |
| 13.12.2024 | 33,68 | 34,04 | 31,88 | 31,92 | -5,03% | - |
| 12.12.2024 | 33,70 | 33,92 | 33,48 | 33,61 | -0,36% | - |
| 11.12.2024 | 34,25 | 34,39 | 33,70 | 33,73 | 0,08% | - |
| 10.12.2024 | 34,42 | 34,47 | 33,64 | 33,70 | -1,69% | - |
| 09.12.2024 | 33,94 | 34,73 | 33,89 | 34,28 | 1,00% | - |
| 06.12.2024 | 34,23 | 34,34 | 33,72 | 33,94 | 0,31% | - |
| 05.12.2024 | 34,13 | 34,76 | 33,82 | 33,83 | -0,65% | - |
| 04.12.2024 | 34,27 | 34,48 | 33,67 | 34,06 | -0,63% | - |
| 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% | - |