114,749$
-0,74%
Echtzeit-Aktienkurs McGrath Rent Corp.
Bid:
Ask:
Aktienkurse zur McGrath Rent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 111,64 | 115,38 | 111,64 | 115,11 | -0,42% | - |
| 04.11.2024 | 115,67 | 116,32 | 114,98 | 115,60 | 0,21% | 228.097,00 |
| 01.11.2024 | 114,17 | 115,89 | 114,17 | 115,36 | 1,46% | 263.741,00 |
| 31.10.2024 | 116,66 | 116,66 | 113,09 | 113,70 | -3,05% | 566.256,00 |
| 30.10.2024 | 115,84 | 118,25 | 115,25 | 117,28 | 0,88% | 296.143,00 |
| 29.10.2024 | 115,15 | 117,17 | 114,35 | 116,26 | 0,96% | 331.091,00 |
| 28.10.2024 | 115,24 | 115,63 | 113,43 | 115,15 | 0,86% | 389.785,00 |
| 25.10.2024 | 115,03 | 116,00 | 112,22 | 114,17 | 8,51% | 984.895,00 |
| 24.10.2024 | 106,23 | 106,62 | 104,71 | 105,22 | -0,95% | 243.300,00 |
| 23.10.2024 | 105,09 | 106,49 | 104,36 | 106,23 | 0,24% | 171.471,00 |
| 22.10.2024 | 103,94 | 107,12 | 103,80 | 105,98 | 1,30% | 179.703,00 |
| 21.10.2024 | 107,97 | 107,97 | 104,44 | 104,62 | -3,58% | 160.435,00 |
| 18.10.2024 | 108,16 | 108,90 | 107,48 | 108,51 | 0,65% | 171.536,00 |
| 17.10.2024 | 108,73 | 109,30 | 107,41 | 107,81 | -1,31% | 159.680,00 |
| 16.10.2024 | 109,16 | 110,01 | 107,98 | 109,24 | 0,95% | 218.062,00 |
| 15.10.2024 | 107,34 | 108,58 | 107,16 | 108,21 | 0,71% | 200.004,00 |
| 14.10.2024 | 106,79 | 108,26 | 106,42 | 107,45 | 0,10% | 175.165,00 |
| 11.10.2024 | 108,06 | 109,64 | 107,16 | 107,34 | -0,21% | 231.986,00 |
| 10.10.2024 | 106,90 | 108,07 | 106,31 | 107,57 | -0,27% | 174.074,00 |
| 09.10.2024 | 106,67 | 108,98 | 106,67 | 107,86 | 0,86% | 179.394,00 |
| 08.10.2024 | 108,76 | 108,76 | 106,69 | 106,94 | -1,61% | 190.391,00 |
| 07.10.2024 | 106,00 | 108,79 | 104,87 | 108,70 | 2,41% | 270.817,00 |
| 04.10.2024 | 104,72 | 106,51 | 104,30 | 106,14 | 2,14% | 280.681,00 |
| 03.10.2024 | 104,06 | 104,52 | 103,02 | 103,92 | -0,41% | 225.690,00 |
| 02.10.2024 | 105,13 | 105,39 | 104,35 | 104,35 | -1,07% | 237.442,00 |
| 01.10.2024 | 105,31 | 107,15 | 104,54 | 105,48 | 0,20% | 405.656,00 |
| 30.09.2024 | 107,84 | 107,84 | 104,07 | 105,27 | -2,38% | 449.141,00 |
| 27.09.2024 | 111,03 | 111,95 | 107,61 | 107,84 | -2,58% | 272.626,00 |
| 26.09.2024 | 110,07 | 111,13 | 109,45 | 110,70 | 0,77% | 374.016,00 |
| 25.09.2024 | 108,12 | 110,24 | 107,62 | 109,85 | 2,68% | 628.502,00 |
| 24.09.2024 | 104,00 | 107,64 | 104,00 | 106,98 | 2,88% | 628.325,00 |
| 23.09.2024 | 100,30 | 104,46 | 99,92 | 103,99 | 4,72% | 715.903,00 |
| 20.09.2024 | 99,27 | 99,90 | 98,45 | 99,30 | 0,10% | 997.269,00 |
| 19.09.2024 | 100,87 | 100,87 | 98,61 | 99,20 | 0,20% | 1.304.648,00 |
| 18.09.2024 | 95,50 | 100,89 | 95,50 | 99,00 | -3,12% | 2.966.839,00 |
| 17.09.2024 | 103,69 | 103,69 | 101,93 | 102,19 | -0,70% | 59.385,00 |
| 16.09.2024 | 101,83 | 103,24 | 97,22 | 102,91 | 1,24% | 228.934,00 |
| 13.09.2024 | 105,02 | 105,02 | 101,38 | 101,65 | -2,34% | 97.400,00 |
| 12.09.2024 | 104,04 | 105,74 | 102,40 | 104,09 | 0,67% | 186.829,00 |
| 11.09.2024 | 103,55 | 103,77 | 102,46 | 103,40 | -0,61% | 60.721,00 |
| 10.09.2024 | 102,37 | 104,34 | 101,50 | 104,03 | 1,06% | 76.676,00 |
| 09.09.2024 | 101,84 | 103,55 | 101,77 | 102,94 | 1,04% | 54.112,00 |
| 06.09.2024 | 103,00 | 104,12 | 100,91 | 101,88 | -0,54% | 154.642,00 |
| 05.09.2024 | 104,00 | 104,00 | 101,02 | 102,43 | -1,08% | 92.491,00 |
| 04.09.2024 | 105,00 | 105,27 | 103,55 | 103,55 | -1,22% | 40.739,00 |
| 03.09.2024 | 107,87 | 108,39 | 104,53 | 104,83 | -3,07% | 75.723,00 |
| 30.08.2024 | 107,09 | 108,50 | 106,50 | 108,15 | 0,53% | 76.196,00 |
| 29.08.2024 | 108,51 | 108,51 | 107,22 | 107,58 | 0,23% | 58.999,00 |
| 28.08.2024 | 106,68 | 107,91 | 106,29 | 107,33 | 0,24% | 27.544,00 |
| 27.08.2024 | 108,03 | 108,07 | 106,27 | 107,07 | -1,40% | 48.225,00 |
| 26.08.2024 | 110,14 | 110,49 | 107,68 | 108,60 | -0,49% | 64.631,00 |
| 23.08.2024 | 106,24 | 109,17 | 106,24 | 109,13 | 3,07% | 71.544,00 |
| 22.08.2024 | 107,20 | 107,27 | 105,82 | 105,88 | -1,07% | 38.139,00 |
| 21.08.2024 | 106,75 | 107,19 | 106,24 | 107,02 | 1,05% | 50.054,00 |
| 20.08.2024 | 106,23 | 106,76 | 105,35 | 105,91 | -0,01% | 52.397,00 |
| 19.08.2024 | 105,31 | 106,15 | 104,53 | 105,92 | 0,50% | 44.620,00 |
| 16.08.2024 | 106,17 | 106,85 | 105,05 | 105,39 | -0,29% | 91.884,00 |
| 15.08.2024 | 105,73 | 105,79 | 103,11 | 105,70 | 1,69% | 72.760,00 |
| 14.08.2024 | 104,26 | 104,67 | 102,93 | 103,94 | 0,16% | 78.861,00 |
| 13.08.2024 | 103,45 | 103,93 | 102,36 | 103,77 | 1,82% | 59.829,00 |
| 12.08.2024 | 100,03 | 102,16 | 99,64 | 101,92 | 2,01% | 66.833,00 |
| 09.08.2024 | 100,24 | 100,62 | 99,23 | 99,91 | 0,01% | 51.266,00 |
| 08.08.2024 | 99,83 | 100,46 | 99,08 | 99,90 | 1,64% | 92.713,00 |
| 07.08.2024 | 101,50 | 102,50 | 98,08 | 98,29 | -1,94% | 88.997,00 |
| 06.08.2024 | 99,69 | 102,42 | 99,19 | 100,23 | 0,29% | 143.904,00 |
| 05.08.2024 | 99,74 | 102,96 | 98,38 | 99,94 | -2,08% | 250.626,00 |
| 02.08.2024 | 103,00 | 105,20 | 101,59 | 102,06 | -4,48% | 143.382,00 |
| 01.08.2024 | 109,69 | 110,12 | 106,72 | 106,85 | -2,90% | 150.229,00 |
| 31.07.2024 | 113,28 | 113,28 | 109,51 | 110,04 | -2,10% | 157.451,00 |
| 30.07.2024 | 109,50 | 112,80 | 108,55 | 112,40 | 2,65% | 139.784,00 |
| 29.07.2024 | 111,09 | 111,82 | 109,25 | 109,50 | -1,37% | 80.084,00 |
| 26.07.2024 | 110,16 | 114,50 | 108,00 | 111,02 | -3,98% | 375.179,00 |
| 25.07.2024 | 112,47 | 117,08 | 112,47 | 115,62 | 3,57% | 600.334,00 |
| 24.07.2024 | 113,74 | 114,70 | 111,46 | 111,63 | -2,01% | 120.812,00 |
| 23.07.2024 | 115,02 | 115,07 | 113,20 | 113,92 | -0,96% | 208.246,00 |
| 22.07.2024 | 113,29 | 115,25 | 112,14 | 115,02 | 2,31% | 170.201,00 |
| 19.07.2024 | 113,01 | 113,50 | 109,52 | 112,42 | -0,24% | 131.475,00 |
| 18.07.2024 | 110,66 | 113,21 | 110,66 | 112,69 | 1,29% | 101.366,00 |
| 17.07.2024 | 112,65 | 113,82 | 110,56 | 111,26 | -1,64% | 361.389,00 |
| 16.07.2024 | 111,96 | 114,35 | 110,62 | 113,12 | 2,07% | 203.450,00 |
| 15.07.2024 | 110,03 | 111,43 | 107,87 | 110,83 | 1,61% | 221.060,00 |
| 12.07.2024 | 109,51 | 109,59 | 107,97 | 109,07 | 0,82% | 91.749,00 |
| 11.07.2024 | 107,56 | 109,85 | 106,00 | 108,18 | 1,87% | 121.598,00 |
| 10.07.2024 | 105,30 | 106,19 | 104,60 | 106,19 | 1,23% | 107.911,00 |
| 09.07.2024 | 105,31 | 105,36 | 104,34 | 104,90 | -0,43% | 61.612,00 |
| 08.07.2024 | 105,00 | 105,78 | 104,36 | 105,35 | 0,82% | 74.034,00 |
| 05.07.2024 | 104,36 | 104,91 | 103,44 | 104,49 | -0,54% | 58.328,00 |
| 03.07.2024 | 104,98 | 105,50 | 103,81 | 105,06 | 0,71% | 61.914,00 |
| 02.07.2024 | 104,23 | 105,40 | 102,82 | 104,32 | 0,08% | 114.177,00 |
| 01.07.2024 | 106,71 | 107,85 | 103,43 | 104,24 | -2,17% | 144.102,00 |
| 28.06.2024 | 105,43 | 107,01 | 103,58 | 106,55 | 1,83% | 493.421,00 |
| 27.06.2024 | 106,33 | 107,43 | 102,67 | 104,64 | -1,07% | 196.777,00 |
| 26.06.2024 | 105,75 | 106,85 | 104,85 | 105,77 | -0,77% | 147.883,00 |
| 25.06.2024 | 106,90 | 106,99 | 104,87 | 106,59 | -0,98% | 55.629,00 |
| 24.06.2024 | 107,65 | 108,58 | 107,45 | 107,65 | 0,25% | 65.763,00 |
| 21.06.2024 | 106,27 | 107,69 | 105,51 | 107,38 | 1,10% | 137.478,00 |
| 20.06.2024 | 104,77 | 106,65 | 104,77 | 106,21 | 0,77% | 149.442,00 |
| 18.06.2024 | 105,54 | 106,95 | 105,27 | 105,40 | -0,21% | 106.530,00 |
| 17.06.2024 | 104,26 | 106,25 | 103,85 | 105,62 | 0,97% | 72.524,00 |
| 14.06.2024 | 103,72 | 104,68 | 103,00 | 104,61 | -0,30% | 191.062,00 |