25,467$
-1,77%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,66 | 25,98 | 25,52 | 25,52 | -1,58% | - |
| 28.08.2025 | 26,09 | 26,19 | 25,60 | 25,93 | -0,33% | - |
| 27.08.2025 | 25,54 | 26,03 | 25,45 | 26,01 | 1,65% | - |
| 26.08.2025 | 25,16 | 25,62 | 25,11 | 25,59 | 2,22% | - |
| 25.08.2025 | 25,20 | 25,20 | 24,92 | 25,03 | -0,86% | - |
| 22.08.2025 | 24,02 | 25,31 | 24,02 | 25,25 | 5,67% | - |
| 21.08.2025 | 23,95 | 23,99 | 23,62 | 23,90 | -0,64% | - |
| 20.08.2025 | 24,38 | 24,45 | 23,98 | 24,05 | -0,96% | - |
| 19.08.2025 | 23,99 | 24,98 | 23,99 | 24,28 | 1,33% | - |
| 18.08.2025 | 23,50 | 24,06 | 23,40 | 23,96 | 2,90% | - |
| 15.08.2025 | 23,36 | 23,39 | 22,92 | 23,29 | -0,16% | - |
| 14.08.2025 | 23,27 | 23,40 | 22,96 | 23,32 | -1,28% | - |
| 13.08.2025 | 22,51 | 23,69 | 22,50 | 23,63 | 4,63% | - |
| 12.08.2025 | 21,63 | 22,74 | 21,63 | 22,58 | 5,23% | - |
| 11.08.2025 | 21,71 | 21,78 | 21,31 | 21,46 | -0,37% | - |
| 08.08.2025 | 21,95 | 21,95 | 21,37 | 21,54 | -1,30% | - |
| 07.08.2025 | 21,97 | 22,08 | 21,68 | 21,82 | 0,76% | - |
| 06.08.2025 | 21,62 | 21,66 | 21,17 | 21,66 | 0,42% | - |
| 05.08.2025 | 21,28 | 21,61 | 21,10 | 21,57 | 1,30% | - |
| 04.08.2025 | 21,02 | 21,32 | 20,78 | 21,29 | 3,23% | - |
| 01.08.2025 | 20,44 | 20,63 | 19,78 | 20,63 | -0,26% | - |
| 31.07.2025 | 24,87 | 24,87 | 20,63 | 20,68 | -14,67% | - |
| 30.07.2025 | 25,10 | 25,10 | 24,17 | 24,24 | -2,10% | - |
| 29.07.2025 | 25,19 | 25,22 | 24,66 | 24,75 | -1,23% | - |
| 28.07.2025 | 25,08 | 25,11 | 24,65 | 25,06 | -0,13% | - |
| 25.07.2025 | 25,43 | 25,48 | 24,81 | 25,10 | -0,39% | - |
| 24.07.2025 | 25,74 | 26,21 | 25,13 | 25,20 | -2,78% | - |
| 23.07.2025 | 24,48 | 25,92 | 24,42 | 25,92 | 6,92% | - |
| 22.07.2025 | 23,74 | 24,26 | 23,74 | 24,24 | 1,75% | - |
| 21.07.2025 | 24,54 | 24,58 | 23,82 | 23,82 | -2,36% | - |
| 18.07.2025 | 24,71 | 24,72 | 24,13 | 24,40 | -0,75% | - |
| 17.07.2025 | 25,07 | 25,31 | 24,55 | 24,58 | -2,12% | - |
| 16.07.2025 | 25,39 | 25,42 | 24,57 | 25,11 | 0,06% | - |
| 15.07.2025 | 26,14 | 26,17 | 25,08 | 25,10 | -3,25% | - |
| 14.07.2025 | 26,16 | 26,20 | 25,70 | 25,94 | -0,73% | - |
| 11.07.2025 | 26,59 | 26,70 | 26,11 | 26,13 | -2,89% | - |
| 10.07.2025 | 26,76 | 27,17 | 26,76 | 26,91 | 1,95% | - |
| 09.07.2025 | 26,13 | 26,41 | 25,89 | 26,39 | 1,21% | - |
| 08.07.2025 | 25,64 | 26,36 | 25,64 | 26,08 | 1,92% | - |
| 07.07.2025 | 25,93 | 25,98 | 25,51 | 25,59 | -2,90% | - |
| 03.07.2025 | 26,42 | 26,62 | 26,28 | 26,35 | 0,63% | - |
| 02.07.2025 | 25,91 | 26,41 | 25,91 | 26,19 | 1,05% | - |
| 01.07.2025 | 25,01 | 26,87 | 24,99 | 25,91 | 2,90% | - |
| 30.06.2025 | 25,63 | 25,63 | 25,10 | 25,18 | -0,34% | - |
| 27.06.2025 | 24,98 | 25,40 | 24,98 | 25,27 | 1,74% | - |
| 26.06.2025 | 24,62 | 24,94 | 24,46 | 24,84 | 1,45% | - |
| 25.06.2025 | 24,94 | 24,95 | 24,37 | 24,48 | -1,54% | - |
| 24.06.2025 | 24,18 | 24,97 | 24,01 | 24,87 | 4,22% | - |
| 23.06.2025 | 23,96 | 24,26 | 23,27 | 23,86 | -2,28% | - |
| 20.06.2025 | 24,45 | 24,60 | 24,15 | 24,42 | 0,55% | - |
| 18.06.2025 | 24,25 | 24,74 | 24,25 | 24,28 | -0,19% | - |
| 17.06.2025 | 24,96 | 24,96 | 24,29 | 24,33 | -4,98% | - |
| 16.06.2025 | 24,76 | 25,73 | 24,76 | 25,61 | 4,72% | - |
| 13.06.2025 | 25,61 | 25,85 | 24,43 | 24,45 | -5,46% | - |
| 12.06.2025 | 26,21 | 26,21 | 25,86 | 25,86 | -1,96% | - |
| 11.06.2025 | 27,05 | 27,11 | 26,17 | 26,38 | -1,30% | - |
| 10.06.2025 | 25,93 | 26,73 | 25,87 | 26,73 | 2,85% | - |
| 09.06.2025 | 25,45 | 26,10 | 25,45 | 25,99 | 2,77% | - |
| 06.06.2025 | 24,69 | 25,31 | 24,69 | 25,29 | 3,35% | - |
| 05.06.2025 | 24,21 | 24,61 | 24,06 | 24,47 | 1,15% | - |
| 04.06.2025 | 24,40 | 24,44 | 24,11 | 24,19 | 0,27% | - |
| 03.06.2025 | 23,33 | 24,20 | 23,33 | 24,12 | 3,56% | - |
| 02.06.2025 | 22,75 | 23,34 | 22,58 | 23,30 | 1,56% | - |
| 30.05.2025 | 22,83 | 23,15 | 22,68 | 22,94 | 0,28% | - |
| 29.05.2025 | 23,15 | 23,18 | 22,76 | 22,87 | 0,12% | - |
| 28.05.2025 | 23,16 | 23,33 | 22,80 | 22,85 | -1,95% | - |
| 27.05.2025 | 23,16 | 23,37 | 22,87 | 23,30 | 1,39% | - |
| 23.05.2025 | 23,00 | 23,14 | 22,67 | 22,98 | -1,96% | - |
| 22.05.2025 | 24,63 | 24,63 | 23,40 | 23,44 | -1,40% | - |
| 21.05.2025 | 24,68 | 24,68 | 23,64 | 23,78 | -4,16% | - |
| 20.05.2025 | 25,74 | 25,74 | 24,78 | 24,81 | -0,58% | - |
| 19.05.2025 | 25,04 | 25,06 | 24,61 | 24,95 | -1,00% | - |
| 16.05.2025 | 24,94 | 25,22 | 24,86 | 25,20 | 1,41% | - |
| 15.05.2025 | 25,22 | 25,22 | 24,56 | 24,85 | -0,88% | - |
| 14.05.2025 | 25,39 | 25,84 | 25,03 | 25,07 | -1,56% | - |
| 13.05.2025 | 26,30 | 26,30 | 25,41 | 25,47 | -1,94% | - |
| 12.05.2025 | 25,39 | 26,38 | 25,39 | 25,98 | 9,98% | - |
| 09.05.2025 | 23,87 | 24,19 | 23,61 | 23,62 | -1,69% | - |
| 08.05.2025 | 23,28 | 24,54 | 23,28 | 24,02 | 4,13% | - |
| 07.05.2025 | 23,74 | 23,95 | 23,07 | 23,07 | -1,45% | - |
| 06.05.2025 | 24,15 | 24,18 | 23,37 | 23,41 | -3,35% | - |
| 05.05.2025 | 24,09 | 24,70 | 23,91 | 24,22 | 0,09% | - |
| 02.05.2025 | 23,74 | 24,52 | 23,74 | 24,20 | 21,53% | - |
| 30.04.2025 | 20,49 | 20,49 | 19,70 | 19,91 | -3,25% | - |
| 29.04.2025 | 20,61 | 20,70 | 20,29 | 20,58 | -0,27% | - |
| 28.04.2025 | 20,87 | 21,04 | 20,48 | 20,64 | 0,37% | - |
| 25.04.2025 | 20,76 | 20,79 | 20,15 | 20,56 | -0,81% | - |
| 24.04.2025 | 20,38 | 20,85 | 20,33 | 20,73 | 1,58% | - |
| 23.04.2025 | 21,11 | 21,77 | 20,41 | 20,41 | -0,75% | - |
| 22.04.2025 | 20,15 | 20,87 | 20,12 | 20,56 | 0,50% | - |
| 17.04.2025 | 20,39 | 20,73 | 20,23 | 20,46 | 0,27% | - |
| 16.04.2025 | 20,51 | 20,69 | 20,05 | 20,40 | -0,56% | - |
| 15.04.2025 | 21,11 | 21,37 | 20,48 | 20,52 | -2,67% | - |
| 14.04.2025 | 21,37 | 21,51 | 20,49 | 21,08 | 0,61% | - |
| 11.04.2025 | 21,33 | 21,53 | 20,61 | 20,96 | -2,59% | - |
| 10.04.2025 | 21,68 | 21,84 | 20,77 | 21,51 | -4,41% | - |
| 09.04.2025 | 20,38 | 22,88 | 20,18 | 22,51 | 9,39% | - |
| 08.04.2025 | 22,87 | 22,87 | 20,16 | 20,57 | -6,47% | - |
| 07.04.2025 | 21,07 | 22,64 | 20,70 | 22,00 | 0,35% | - |
| 04.04.2025 | 21,22 | 22,59 | 20,48 | 21,92 | -0,05% | - |