105,547$
-2,10%
Echtzeit-Aktienkurs McGrath RentCorp
Bid:
Ask:
Aktienkurse zur McGrath RentCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 105,93 | 107,71 | 103,90 | 105,49 | -2,15% | 164.184,00 |
| 06.03.2026 | 107,39 | 107,96 | 104,82 | 107,81 | -1,81% | 210,00 |
| 05.03.2026 | 110,50 | 112,17 | 108,20 | 109,80 | -1,17% | 210,00 |
| 04.03.2026 | 108,66 | 111,19 | 106,70 | 111,10 | 2,63% | 164.755,00 |
| 03.03.2026 | 107,14 | 109,53 | 105,42 | 108,25 | -1,77% | 105.213,00 |
| 02.03.2026 | 110,35 | 111,13 | 108,44 | 110,20 | -0,68% | 113.346,00 |
| 27.02.2026 | 113,38 | 114,18 | 107,98 | 110,95 | -3,46% | 170.842,00 |
| 26.02.2026 | 115,69 | 119,00 | 113,11 | 114,93 | -0,66% | 265.559,00 |
| 25.02.2026 | 115,41 | 116,81 | 113,85 | 115,69 | 1,06% | 99.875,00 |
| 24.02.2026 | 113,09 | 116,27 | 112,76 | 114,48 | 1,25% | 183.242,00 |
| 23.02.2026 | 113,00 | 113,77 | 108,24 | 113,07 | 0,27% | 222.612,00 |
| 20.02.2026 | 114,18 | 115,00 | 112,12 | 112,77 | -0,97% | 128.301,00 |
| 19.02.2026 | 114,71 | 115,86 | 113,42 | 113,87 | -1,40% | 124.874,00 |
| 18.02.2026 | 116,52 | 118,09 | 115,31 | 115,49 | -1,27% | 84.349,00 |
| 17.02.2026 | 117,78 | 118,25 | 115,69 | 116,98 | -0,56% | 83.205,00 |
| 13.02.2026 | 115,40 | 117,80 | 114,93 | 117,64 | 2,08% | 97.870,00 |
| 12.02.2026 | 116,85 | 118,37 | 115,15 | 115,24 | -0,35% | 122.272,00 |
| 11.02.2026 | 117,55 | 117,70 | 114,93 | 115,64 | -0,13% | 144.693,00 |
| 10.02.2026 | 117,72 | 120,50 | 115,60 | 115,79 | -0,97% | 97.966,00 |
| 09.02.2026 | 119,36 | 120,01 | 116,53 | 116,93 | -2,09% | 214.475,00 |
| 06.02.2026 | 117,20 | 121,60 | 116,67 | 119,43 | -0,64% | 230.169,00 |
| 05.02.2026 | 120,86 | 123,50 | 119,53 | 120,20 | -0,55% | 201.732,00 |
| 04.02.2026 | 117,82 | 121,18 | 115,07 | 120,86 | 3,61% | 150.650,00 |
| 03.02.2026 | 114,94 | 117,19 | 114,94 | 116,65 | 1,05% | 153.152,00 |
| 02.02.2026 | 111,66 | 115,73 | 111,40 | 115,44 | 3,36% | 107.262,00 |
| 30.01.2026 | 109,98 | 112,80 | 109,18 | 111,69 | 0,87% | 147.824,00 |
| 29.01.2026 | 116,93 | 117,91 | 108,76 | 110,73 | -5,68% | 172.804,00 |
| 28.01.2026 | 114,45 | 118,66 | 113,98 | 117,40 | 2,68% | 200.185,00 |
| 27.01.2026 | 113,80 | 114,98 | 113,30 | 114,34 | 0,37% | 112.606,00 |
| 26.01.2026 | 113,82 | 114,97 | 112,61 | 113,92 | 0,11% | 104.998,00 |
| 23.01.2026 | 115,20 | 116,37 | 113,76 | 113,80 | -2,02% | 111.934,00 |
| 22.01.2026 | 113,61 | 116,48 | 113,61 | 116,15 | 2,87% | 195.490,00 |
| 21.01.2026 | 109,43 | 113,43 | 109,09 | 112,91 | 3,75% | 143.072,00 |
| 20.01.2026 | 107,84 | 109,08 | 107,54 | 108,83 | -0,31% | 78.941,00 |
| 19.01.2026 | 109,19 | 109,31 | 109,10 | 109,17 | -0,86% | - |
| 16.01.2026 | 110,53 | 110,74 | 108,38 | 110,12 | -1,02% | 101.806,00 |
| 15.01.2026 | 109,80 | 112,38 | 109,73 | 111,26 | 1,33% | 113.029,00 |
| 14.01.2026 | 108,90 | 109,88 | 107,13 | 109,80 | 0,32% | 158.292,00 |
| 13.01.2026 | 110,13 | 110,27 | 109,08 | 109,45 | -0,41% | 73.697,00 |
| 12.01.2026 | 107,59 | 111,13 | 105,95 | 109,90 | 1,45% | 85.119,00 |
| 09.01.2026 | 109,25 | 110,30 | 108,10 | 108,33 | -0,55% | 59.673,00 |
| 08.01.2026 | 105,89 | 110,03 | 105,89 | 108,93 | 2,28% | 114.855,00 |
| 07.01.2026 | 107,81 | 108,05 | 105,27 | 106,50 | -1,21% | 104.343,00 |
| 06.01.2026 | 106,22 | 108,48 | 105,14 | 107,80 | 0,62% | 101.512,00 |
| 05.01.2026 | 104,77 | 109,08 | 104,01 | 107,14 | 1,82% | 109.127,00 |
| 02.01.2026 | 104,53 | 106,07 | 103,78 | 105,23 | 0,29% | 93.473,00 |
| 31.12.2025 | 106,16 | 106,48 | 103,71 | 104,93 | -1,34% | 143.049,00 |
| 30.12.2025 | 105,98 | 106,96 | 104,54 | 106,36 | 0,09% | 163.274,00 |
| 29.12.2025 | 108,05 | 108,46 | 101,64 | 106,26 | -1,66% | 250.114,00 |
| 26.12.2025 | 107,84 | 108,40 | 106,67 | 108,05 | 0,37% | 69.038,00 |
| 24.12.2025 | 107,80 | 108,26 | 107,11 | 107,65 | -0,57% | 60.322,00 |
| 23.12.2025 | 107,88 | 108,78 | 107,40 | 108,27 | -0,02% | 108.239,00 |
| 22.12.2025 | 107,78 | 108,57 | 106,83 | 108,29 | 0,21% | 101.411,00 |
| 19.12.2025 | 107,15 | 108,29 | 106,37 | 108,06 | 0,37% | 243.309,00 |
| 18.12.2025 | 107,42 | 108,32 | 106,12 | 107,66 | 1,32% | 128.481,00 |
| 17.12.2025 | 107,12 | 109,41 | 105,78 | 106,26 | -1,26% | 110.690,00 |
| 16.12.2025 | 108,13 | 109,23 | 107,26 | 107,61 | -0,32% | 122.772,00 |
| 15.12.2025 | 108,12 | 108,86 | 106,99 | 107,96 | 1,11% | 108.228,00 |
| 12.12.2025 | 110,44 | 111,26 | 106,24 | 106,77 | -3,17% | 135.965,00 |
| 11.12.2025 | 107,18 | 110,53 | 107,18 | 110,27 | 3,00% | 164.218,00 |
| 10.12.2025 | 102,72 | 107,80 | 102,00 | 107,06 | 4,23% | 166.174,00 |
| 09.12.2025 | 101,90 | 104,12 | 100,82 | 102,72 | 0,57% | 75.831,00 |
| 08.12.2025 | 103,10 | 103,32 | 101,50 | 102,14 | -0,94% | 85.993,00 |
| 05.12.2025 | 103,36 | 104,85 | 102,26 | 103,11 | -0,20% | 85.894,00 |
| 04.12.2025 | 103,93 | 104,30 | 103,12 | 103,32 | -1,05% | 74.036,00 |
| 03.12.2025 | 101,84 | 105,32 | 101,33 | 104,42 | 3,33% | 89.806,00 |
| 02.12.2025 | 102,14 | 102,28 | 100,70 | 101,05 | -0,87% | 128.002,00 |
| 01.12.2025 | 102,40 | 103,81 | 101,13 | 101,94 | -1,11% | 139.932,00 |
| 28.11.2025 | 103,55 | 103,55 | 102,51 | 103,08 | -0,77% | 60.821,00 |
| 26.11.2025 | 103,73 | 104,70 | 102,24 | 103,88 | -0,34% | 159.397,00 |
| 25.11.2025 | 100,13 | 104,45 | 99,69 | 104,23 | 4,54% | 195.954,00 |
| 24.11.2025 | 99,44 | 100,07 | 98,65 | 99,70 | -0,32% | 176.456,00 |
| 21.11.2025 | 96,15 | 101,05 | 96,13 | 100,02 | 4,31% | 120.124,00 |
| 20.11.2025 | 97,51 | 98,22 | 95,47 | 95,89 | -0,14% | 110.747,00 |
| 19.11.2025 | 95,51 | 96,33 | 95,25 | 96,02 | 0,44% | 161.642,00 |
| 18.11.2025 | 97,17 | 97,87 | 94,99 | 95,60 | -1,67% | 119.476,00 |
| 17.11.2025 | 101,73 | 101,73 | 97,07 | 97,22 | -4,19% | 110.019,00 |
| 14.11.2025 | 101,37 | 101,77 | 100,43 | 101,47 | -0,23% | 145.027,00 |
| 13.11.2025 | 102,67 | 103,89 | 101,33 | 101,70 | -1,49% | 108.118,00 |
| 12.11.2025 | 102,60 | 104,00 | 102,60 | 103,24 | 0,32% | 85.777,00 |
| 11.11.2025 | 104,07 | 104,25 | 102,67 | 102,91 | -1,00% | 108.865,00 |
| 10.11.2025 | 105,02 | 105,02 | 103,38 | 103,95 | -0,65% | 101.741,00 |
| 07.11.2025 | 105,67 | 106,00 | 104,11 | 104,63 | -1,20% | 127.519,00 |
| 06.11.2025 | 107,10 | 107,11 | 105,58 | 105,91 | -1,62% | 99.724,00 |
| 05.11.2025 | 107,80 | 108,60 | 106,74 | 107,65 | -0,01% | 80.992,00 |
| 04.11.2025 | 108,58 | 108,82 | 106,16 | 107,66 | -1,36% | 62.714,00 |
| 03.11.2025 | 107,13 | 110,56 | 107,00 | 109,14 | 1,58% | 170.587,00 |
| 31.10.2025 | 108,80 | 110,08 | 107,04 | 107,44 | -1,73% | 157.234,00 |
| 30.10.2025 | 110,75 | 112,97 | 109,24 | 109,33 | -1,67% | 122.237,00 |
| 29.10.2025 | 112,13 | 113,31 | 110,77 | 111,19 | -1,64% | 225.049,00 |
| 28.10.2025 | 114,17 | 114,33 | 111,69 | 113,04 | -1,19% | 196.954,00 |
| 27.10.2025 | 114,34 | 115,41 | 113,02 | 114,40 | -0,09% | 160.390,00 |
| 24.10.2025 | 112,02 | 115,52 | 109,26 | 114,50 | -4,25% | 228.030,00 |
| 23.10.2025 | 122,21 | 122,21 | 118,51 | 119,59 | -2,14% | - |
| 22.10.2025 | 121,14 | 123,20 | 120,20 | 122,20 | 1,06% | 104.465,00 |
| 21.10.2025 | 119,86 | 122,36 | 118,88 | 120,92 | 0,84% | 74.044,00 |
| 20.10.2025 | 118,55 | 120,07 | 117,58 | 119,91 | 0,69% | 76.682,00 |
| 17.10.2025 | 116,75 | 119,12 | 116,10 | 119,09 | 1,14% | - |
| 16.10.2025 | 120,12 | 120,61 | 117,34 | 117,75 | -1,23% | 80.497,00 |
| 15.10.2025 | 117,27 | 119,33 | 116,74 | 119,22 | 2,16% | 115.940,00 |