114,105$
0,43%
Echtzeit-Aktienkurs McGrath Rent Corp.
Bid:
Ask:
Aktienkurse zur McGrath Rent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 115,23 | 115,28 | 113,26 | 114,24 | 0,55% | 140.135,00 |
| 05.06.2025 | 114,79 | 114,79 | 112,55 | 113,62 | -0,32% | 91.912,00 |
| 04.06.2025 | 116,09 | 116,89 | 113,91 | 113,99 | -1,98% | 86.325,00 |
| 03.06.2025 | 114,51 | 117,20 | 114,51 | 116,29 | 1,70% | 150.531,00 |
| 02.06.2025 | 113,20 | 115,24 | 111,41 | 114,35 | 1,75% | 239.218,00 |
| 30.05.2025 | 113,17 | 113,17 | 112,14 | 112,38 | -0,86% | 109.133,00 |
| 29.05.2025 | 114,20 | 116,10 | 112,73 | 113,36 | -0,21% | 57.726,00 |
| 28.05.2025 | 115,72 | 116,92 | 113,22 | 113,60 | -1,58% | 103.613,00 |
| 27.05.2025 | 114,49 | 115,63 | 113,98 | 115,42 | 1,80% | 72.528,00 |
| 23.05.2025 | 113,01 | 114,57 | 112,72 | 113,38 | -1,02% | 79.702,00 |
| 22.05.2025 | 112,68 | 114,86 | 112,01 | 114,55 | 0,94% | 129.059,00 |
| 21.05.2025 | 115,78 | 117,32 | 112,55 | 113,48 | -2,66% | 263.356,00 |
| 20.05.2025 | 115,71 | 116,94 | 115,43 | 116,58 | 0,70% | 118.331,00 |
| 19.05.2025 | 114,14 | 115,86 | 114,00 | 115,77 | 0,03% | 79.206,00 |
| 16.05.2025 | 114,68 | 116,79 | 114,46 | 115,74 | 0,63% | 98.432,00 |
| 15.05.2025 | 114,51 | 115,93 | 113,93 | 115,01 | 0,79% | 112.103,00 |
| 14.05.2025 | 114,77 | 115,37 | 113,94 | 114,11 | -1,17% | 123.513,00 |
| 13.05.2025 | 114,97 | 116,72 | 114,47 | 115,46 | 1,51% | 115.786,00 |
| 12.05.2025 | 114,20 | 115,54 | 112,90 | 113,74 | 3,23% | 134.646,00 |
| 09.05.2025 | 111,18 | 112,48 | 109,45 | 110,18 | -1,60% | 127.934,00 |
| 08.05.2025 | 110,16 | 113,16 | 108,83 | 111,97 | 2,35% | 173.406,00 |
| 07.05.2025 | 108,83 | 109,70 | 107,45 | 109,40 | 1,39% | 114.507,00 |
| 06.05.2025 | 107,96 | 109,65 | 107,32 | 107,90 | -0,55% | 120.169,00 |
| 05.05.2025 | 108,89 | 110,55 | 108,50 | 108,50 | -1,02% | 148.778,00 |
| 02.05.2025 | 108,70 | 110,88 | 108,70 | 109,62 | 2,10% | 198.718,00 |
| 01.05.2025 | 106,66 | 109,15 | 105,20 | 107,37 | 0,66% | 209.921,00 |
| 30.04.2025 | 106,70 | 107,01 | 104,60 | 106,67 | -0,83% | 190.522,00 |
| 29.04.2025 | 105,88 | 108,09 | 105,70 | 107,56 | 1,17% | 204.027,00 |
| 28.04.2025 | 103,36 | 106,44 | 101,21 | 106,32 | 2,85% | 183.209,00 |
| 25.04.2025 | 103,58 | 107,00 | 97,81 | 103,37 | -0,62% | 145.572,00 |
| 24.04.2025 | 102,89 | 104,02 | 102,02 | 104,02 | 1,56% | 135.722,00 |
| 23.04.2025 | 104,09 | 106,18 | 101,76 | 102,42 | 0,55% | 131.316,00 |
| 22.04.2025 | 103,43 | 104,15 | 101,19 | 101,86 | -0,91% | 123.629,00 |
| 21.04.2025 | 104,72 | 104,72 | 101,42 | 102,80 | -2,03% | 77.817,00 |
| 17.04.2025 | 105,44 | 106,05 | 104,50 | 104,93 | -0,41% | 140.907,00 |
| 16.04.2025 | 106,09 | 106,09 | 103,80 | 105,36 | -1,14% | 89.598,00 |
| 15.04.2025 | 105,49 | 107,67 | 105,32 | 106,58 | -0,20% | 98.144,00 |
| 14.04.2025 | 105,37 | 107,92 | 103,57 | 106,79 | 2,34% | 190.867,00 |
| 11.04.2025 | 103,24 | 105,01 | 101,68 | 104,35 | 1,52% | 145.376,00 |
| 10.04.2025 | 104,67 | 105,08 | 100,54 | 102,79 | -4,13% | 133.640,00 |
| 09.04.2025 | 100,54 | 108,32 | 100,03 | 107,22 | 5,69% | 152.851,00 |
| 08.04.2025 | 105,39 | 106,87 | 100,28 | 101,45 | -3,04% | 178.371,00 |
| 07.04.2025 | 102,25 | 109,39 | 102,25 | 104,63 | -0,47% | 265.023,00 |
| 04.04.2025 | 103,54 | 106,66 | 102,82 | 105,12 | -1,89% | 188.223,00 |
| 03.04.2025 | 109,04 | 110,93 | 106,46 | 107,15 | -5,36% | 145.701,00 |
| 02.04.2025 | 111,80 | 113,90 | 111,53 | 113,22 | 0,73% | 162.201,00 |
| 01.04.2025 | 110,70 | 114,43 | 104,97 | 112,40 | 0,88% | 160.053,00 |
| 31.03.2025 | 112,67 | 113,39 | 110,98 | 111,43 | -1,85% | 212.131,00 |
| 28.03.2025 | 115,19 | 115,94 | 113,43 | 113,52 | -1,45% | 76.342,00 |
| 27.03.2025 | 116,72 | 116,91 | 114,50 | 115,19 | -1,07% | 139.573,00 |
| 26.03.2025 | 117,09 | 117,57 | 115,92 | 116,44 | -0,40% | 81.598,00 |
| 25.03.2025 | 116,80 | 117,93 | 115,60 | 116,91 | 0,48% | 95.604,00 |
| 24.03.2025 | 115,16 | 116,52 | 114,73 | 116,35 | 2,60% | 122.649,00 |
| 21.03.2025 | 114,64 | 114,64 | 112,46 | 113,41 | -1,08% | 219.502,00 |
| 20.03.2025 | 114,69 | 115,82 | 113,63 | 114,64 | -0,98% | 85.258,00 |
| 19.03.2025 | 113,82 | 116,08 | 112,33 | 115,77 | 1,96% | 119.676,00 |
| 18.03.2025 | 114,34 | 114,34 | 113,27 | 113,54 | -0,83% | 103.716,00 |
| 17.03.2025 | 112,76 | 114,64 | 112,71 | 114,49 | 0,82% | 104.347,00 |
| 14.03.2025 | 110,57 | 113,57 | 109,34 | 113,56 | 3,63% | 143.996,00 |
| 13.03.2025 | 110,03 | 113,39 | 109,30 | 109,58 | -1,24% | 117.307,00 |
| 12.03.2025 | 111,46 | 112,33 | 109,71 | 110,96 | -0,08% | 128.974,00 |
| 11.03.2025 | 110,68 | 112,08 | 109,82 | 111,05 | 0,96% | 194.605,00 |
| 10.03.2025 | 111,43 | 112,99 | 109,09 | 109,99 | -1,75% | 355.322,00 |
| 07.03.2025 | 114,52 | 115,11 | 111,76 | 111,95 | -2,44% | 150.736,00 |
| 06.03.2025 | 114,67 | 116,82 | 113,94 | 114,75 | -0,19% | 149.719,00 |
| 05.03.2025 | 115,54 | 118,39 | 114,33 | 114,97 | -0,75% | 154.829,00 |
| 04.03.2025 | 119,11 | 119,43 | 115,79 | 115,84 | -3,19% | 129.238,00 |
| 03.03.2025 | 121,91 | 122,63 | 118,90 | 119,66 | -1,92% | 227.389,00 |
| 28.02.2025 | 124,29 | 125,43 | 121,50 | 122,00 | -1,64% | 185.272,00 |
| 27.02.2025 | 125,26 | 125,95 | 123,68 | 124,04 | -0,92% | 169.490,00 |
| 26.02.2025 | 125,60 | 126,98 | 124,88 | 125,19 | -0,05% | 150.779,00 |
| 25.02.2025 | 126,45 | 126,45 | 124,32 | 125,25 | -0,33% | 192.641,00 |
| 24.02.2025 | 128,22 | 128,22 | 124,82 | 125,66 | -1,20% | 156.366,00 |
| 21.02.2025 | 129,76 | 129,93 | 124,58 | 127,18 | -1,38% | 225.176,00 |
| 20.02.2025 | 123,00 | 129,56 | 123,00 | 128,96 | 4,13% | 331.264,00 |
| 19.02.2025 | 121,19 | 124,83 | 121,19 | 123,85 | 1,33% | 133.573,00 |
| 18.02.2025 | 120,94 | 122,42 | 120,43 | 122,22 | 1,53% | 101.027,00 |
| 14.02.2025 | 119,56 | 121,26 | 119,18 | 120,38 | 0,20% | 83.708,00 |
| 13.02.2025 | 120,39 | 121,57 | 119,79 | 120,14 | 0,30% | 81.260,00 |
| 12.02.2025 | 121,69 | 121,69 | 119,78 | 119,78 | -2,41% | 80.108,00 |
| 11.02.2025 | 121,17 | 123,80 | 120,99 | 122,74 | 1,23% | 154.826,00 |
| 10.02.2025 | 121,06 | 122,55 | 119,84 | 121,25 | 0,43% | 146.789,00 |
| 07.02.2025 | 124,78 | 124,78 | 120,72 | 120,73 | -3,39% | 88.760,00 |
| 06.02.2025 | 123,52 | 125,14 | 123,02 | 124,97 | 1,31% | 163.721,00 |
| 05.02.2025 | 122,82 | 123,35 | 121,53 | 123,35 | 0,74% | 444.836,00 |
| 04.02.2025 | 121,98 | 123,42 | 121,98 | 122,44 | 0,38% | 145.066,00 |
| 03.02.2025 | 121,66 | 123,25 | 120,39 | 121,98 | -0,56% | 148.702,00 |
| 31.01.2025 | 123,52 | 123,55 | 121,62 | 122,67 | -1,32% | 148.988,00 |
| 30.01.2025 | 124,88 | 124,88 | 122,59 | 124,31 | 1,41% | 151.360,00 |
| 29.01.2025 | 122,90 | 123,44 | 121,16 | 122,58 | -0,10% | 91.709,00 |
| 28.01.2025 | 123,00 | 124,53 | 122,17 | 122,70 | -0,24% | 151.329,00 |
| 27.01.2025 | 122,34 | 124,00 | 122,15 | 123,00 | 0,28% | 139.919,00 |
| 24.01.2025 | 122,86 | 123,70 | 122,55 | 122,66 | -0,66% | 96.595,00 |
| 23.01.2025 | 122,45 | 124,02 | 121,14 | 123,48 | 0,33% | 126.703,00 |
| 22.01.2025 | 120,93 | 123,73 | 120,28 | 123,07 | 1,31% | 213.425,00 |
| 21.01.2025 | 119,20 | 121,62 | 119,20 | 121,48 | 2,71% | 127.988,00 |
| 17.01.2025 | 119,45 | 120,61 | 117,20 | 118,28 | -0,61% | 117.673,00 |
| 16.01.2025 | 117,30 | 119,36 | 116,50 | 119,00 | 0,96% | 118.397,00 |
| 15.01.2025 | 116,74 | 118,20 | 115,27 | 117,87 | 2,75% | 118.429,00 |
| 14.01.2025 | 114,62 | 116,21 | 113,42 | 114,72 | 0,18% | 110.015,00 |