122,279$
-1,41%
Echtzeit-Aktienkurs McGrath Rent Corp.
Bid:
Ask:
Aktienkurse zur McGrath Rent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 125,95 | 125,95 | 121,39 | 121,96 | -1,67% | - |
| 27.02.2025 | 125,26 | 125,95 | 123,68 | 124,03 | -0,93% | 169.490,00 |
| 26.02.2025 | 125,60 | 126,98 | 124,88 | 125,19 | -0,14% | 150.779,00 |
| 25.02.2025 | 126,45 | 126,45 | 124,32 | 125,37 | -0,23% | 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 | 1,39% | 101.027,00 |
| 17.02.2025 | 120,54 | 120,54 | 120,54 | 120,54 | 0,13% | - |
| 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 |
| 13.01.2025 | 110,64 | 114,54 | 110,64 | 114,51 | 2,76% | 146.415,00 |
| 10.01.2025 | 110,23 | 111,62 | 109,81 | 111,43 | -0,21% | 113.033,00 |
| 08.01.2025 | 110,29 | 111,80 | 109,38 | 111,66 | 0,99% | 103.855,00 |
| 07.01.2025 | 109,89 | 111,64 | 109,38 | 110,56 | 0,44% | 151.138,00 |
| 06.01.2025 | 111,17 | 111,20 | 109,78 | 110,08 | -1,01% | 97.052,00 |
| 03.01.2025 | 111,00 | 112,02 | 110,16 | 111,20 | 0,81% | 119.481,00 |
| 02.01.2025 | 112,30 | 112,56 | 109,98 | 110,31 | -1,35% | 85.827,00 |
| 31.12.2024 | 111,64 | 113,93 | 111,13 | 111,82 | 0,65% | 64.668,00 |
| 30.12.2024 | 110,30 | 111,75 | 108,10 | 111,10 | 0,28% | 92.862,00 |
| 27.12.2024 | 111,84 | 112,79 | 110,05 | 110,79 | -1,69% | 105.116,00 |
| 26.12.2024 | 111,67 | 114,08 | 111,16 | 112,69 | 0,12% | 88.743,00 |
| 24.12.2024 | 111,71 | 112,79 | 110,65 | 112,56 | 0,69% | 30.287,00 |
| 23.12.2024 | 112,47 | 112,61 | 110,96 | 111,79 | -0,76% | 90.558,00 |
| 20.12.2024 | 110,97 | 114,68 | 110,05 | 112,65 | 0,60% | 312.389,00 |
| 19.12.2024 | 115,16 | 115,20 | 111,64 | 111,98 | -2,08% | 127.824,00 |
| 18.12.2024 | 118,55 | 119,79 | 113,72 | 114,36 | -3,49% | 126.717,00 |
| 17.12.2024 | 117,92 | 119,60 | 116,19 | 118,50 | 0,39% | 157.018,00 |
| 16.12.2024 | 118,35 | 119,82 | 117,27 | 118,04 | -0,51% | 138.253,00 |
| 13.12.2024 | 119,78 | 121,21 | 118,31 | 118,64 | -1,02% | 180.886,00 |
| 12.12.2024 | 119,81 | 121,19 | 118,21 | 119,86 | 0,04% | 126.950,00 |
| 11.12.2024 | 121,23 | 121,54 | 119,72 | 119,81 | -0,23% | 124.264,00 |
| 10.12.2024 | 121,30 | 121,30 | 118,82 | 120,09 | -1,08% | 159.627,00 |
| 09.12.2024 | 121,78 | 123,05 | 121,22 | 121,40 | -0,61% | 106.400,00 |
| 06.12.2024 | 122,15 | 122,69 | 120,74 | 122,14 | 0,40% | 95.715,00 |
| 05.12.2024 | 121,03 | 122,79 | 120,62 | 121,65 | 0,07% | 83.166,00 |
| 04.12.2024 | 120,98 | 122,81 | 120,98 | 121,56 | 0,21% | 110.131,00 |
| 03.12.2024 | 122,37 | 122,37 | 120,03 | 121,30 | -0,30% | 123.402,00 |
| 02.12.2024 | 121,95 | 122,79 | 120,18 | 121,66 | -0,16% | 210.312,00 |
| 29.11.2024 | 122,03 | 122,56 | 119,14 | 121,85 | 0,52% | 52.784,00 |
| 27.11.2024 | 122,24 | 122,45 | 120,91 | 121,22 | -0,43% | 124.752,00 |
| 26.11.2024 | 120,92 | 122,16 | 120,01 | 121,74 | 0,21% | 103.691,00 |
| 25.11.2024 | 121,23 | 122,40 | 120,86 | 121,49 | 0,49% | 238.465,00 |
| 22.11.2024 | 120,38 | 121,38 | 119,05 | 120,90 | 1,21% | 177.342,00 |
| 21.11.2024 | 118,31 | 119,90 | 118,31 | 119,46 | 1,26% | 183.171,00 |
| 20.11.2024 | 118,17 | 118,17 | 116,38 | 117,97 | 0,14% | 121.170,00 |
| 19.11.2024 | 115,62 | 118,13 | 115,62 | 117,81 | 0,94% | 137.243,00 |
| 18.11.2024 | 117,31 | 119,60 | 116,08 | 116,71 | -0,09% | 173.013,00 |
| 15.11.2024 | 121,10 | 122,28 | 115,88 | 116,81 | -3,12% | 188.257,00 |
| 14.11.2024 | 118,99 | 121,17 | 118,47 | 120,57 | 0,93% | 264.230,00 |
| 13.11.2024 | 120,47 | 121,86 | 119,24 | 119,46 | -0,57% | 126.052,00 |
| 12.11.2024 | 121,50 | 121,85 | 119,74 | 120,15 | -1,21% | 183.693,00 |
| 11.11.2024 | 121,21 | 122,92 | 120,55 | 121,62 | 1,29% | 177.114,00 |
| 08.11.2024 | 118,81 | 121,44 | 118,32 | 120,07 | -0,74% | 154.034,00 |
| 07.11.2024 | 122,24 | 122,33 | 120,66 | 120,97 | -1,27% | 284.461,00 |
| 06.11.2024 | 121,16 | 122,79 | 118,80 | 122,53 | 4,57% | 620.204,00 |
| 05.11.2024 | 115,40 | 117,35 | 114,30 | 117,17 | 1,36% | 189.069,00 |
| 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 |