18,450€
-7,29%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,45 | 19,55 | 18,10 | 18,55 | -6,78% | - |
| 10.04.2025 | 20,20 | 20,20 | 19,90 | 19,90 | 6,42% | 65,00 |
| 09.04.2025 | 18,10 | 18,70 | 18,10 | 18,70 | -7,43% | 190,00 |
| 08.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 8,60% | - |
| 07.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -7,92% | - |
| 04.04.2025 | 19,70 | 20,20 | 19,70 | 20,20 | -4,72% | 275,00 |
| 03.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 02.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 01.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 31.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 28.03.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -1,74% | 101,00 |
| 27.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 26.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 25.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 24.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 21.03.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -3,48% | 217,00 |
| 20.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 19.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 18.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 17.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 14.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 13.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 12.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 11.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 10.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 07.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 06.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 05.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 04.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 03.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 28.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 27.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 26.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 25.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 24.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 21.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,76% | - |
| 20.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 200,00 |
| 19.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 18.02.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | 260,00 |
| 17.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 14.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 13.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 11.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 10.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 07.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 06.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 05.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 04.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 03.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 31.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 30.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 29.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 28.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 27.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 24.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 23.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 22.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 21.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 20.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 17.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 16.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 15.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 14.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 13.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 10.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 09.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 08.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 07.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 06.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 03.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 02.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 30.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 27.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 23.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | 200,00 |
| 20.12.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -4,11% | 2,00 |
| 19.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 18.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 17.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 16.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -6,21% | - |
| 13.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 12.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 11.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 10.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 09.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 200,00 |
| 06.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 05.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 04.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 03.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 02.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 29.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 28.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 27.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 26.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 25.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 22.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | - |
| 21.11.2024 | 30,50 | 31,50 | 30,30 | 31,50 | 2,94% | - |
| 20.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 19.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 18.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |