107,960$
1,11%
Echtzeit-Aktienkurs McGrath Rent Corp.
Bid:
Ask:
Aktienkurse zur McGrath Rent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 107,95 | 108,51 | 107,25 | 107,96 | 1,11% | 25.480,00 |
| 12.12.2025 | 110,44 | 111,26 | 106,24 | 106,77 | -3,17% | 179.165,00 |
| 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% | 85.911,00 |
| 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% | 196.013,00 |
| 24.11.2025 | 99,44 | 100,07 | 98,65 | 99,70 | -0,28% | 176.456,00 |
| 21.11.2025 | 96,15 | 101,05 | 96,13 | 99,98 | 4,27% | 120.190,00 |
| 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% | 161.742,00 |
| 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% | 145.029,00 |
| 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 | -0,64% | 101.741,00 |
| 07.11.2025 | 105,67 | 106,00 | 104,01 | 104,62 | -1,21% | 127.628,00 |
| 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 | -1,73% | 122.210,00 |
| 29.10.2025 | 112,13 | 113,31 | 110,77 | 111,25 | -1,58% | 224.965,00 |
| 28.10.2025 | 114,17 | 114,33 | 111,69 | 113,04 | -1,19% | 196.882,00 |
| 27.10.2025 | 114,34 | 115,41 | 113,02 | 114,40 | -0,09% | 160.385,00 |
| 24.10.2025 | 112,02 | 115,52 | 109,26 | 114,50 | -4,88% | 228.030,00 |
| 23.10.2025 | 121,51 | 122,05 | 118,00 | 120,38 | -1,49% | 102.301,00 |
| 22.10.2025 | 121,14 | 123,20 | 120,20 | 122,20 | 1,06% | 104.459,00 |
| 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 | 0,81% | 76.682,00 |
| 17.10.2025 | 117,21 | 119,72 | 116,03 | 118,95 | 1,02% | 115.968,00 |
| 16.10.2025 | 120,12 | 120,61 | 117,34 | 117,75 | -1,27% | 80.497,00 |
| 15.10.2025 | 117,27 | 119,30 | 116,74 | 119,27 | 2,32% | 115.926,00 |
| 14.10.2025 | 114,15 | 116,96 | 113,41 | 116,57 | 0,96% | 115.275,00 |
| 13.10.2025 | 114,77 | 115,77 | 113,78 | 115,47 | 1,29% | 63.812,00 |
| 10.10.2025 | 116,06 | 116,21 | 112,99 | 114,00 | -1,63% | 92.255,00 |
| 09.10.2025 | 115,79 | 116,58 | 114,84 | 115,89 | -0,03% | 89.489,00 |
| 08.10.2025 | 114,21 | 116,45 | 113,98 | 115,92 | 1,22% | 98.907,00 |
| 07.10.2025 | 114,09 | 114,54 | 113,26 | 114,52 | 1,04% | 94.772,00 |
| 06.10.2025 | 115,60 | 116,87 | 112,98 | 113,34 | -1,60% | 119.891,00 |
| 03.10.2025 | 116,21 | 117,20 | 114,95 | 115,18 | -0,64% | 13.648,00 |
| 02.10.2025 | 116,21 | 117,11 | 114,78 | 115,92 | -0,64% | 137.513,00 |
| 01.10.2025 | 116,78 | 117,89 | 115,89 | 116,67 | -0,54% | 121.076,00 |
| 30.09.2025 | 116,58 | 117,50 | 116,41 | 117,30 | 0,36% | 146.033,00 |
| 29.09.2025 | 118,67 | 118,86 | 116,11 | 116,88 | -1,35% | 123.439,00 |
| 26.09.2025 | 118,70 | 119,49 | 118,06 | 118,48 | -0,25% | 89.042,00 |
| 25.09.2025 | 119,60 | 119,60 | 118,29 | 118,78 | -0,98% | 81.696,00 |
| 24.09.2025 | 119,00 | 120,54 | 119,00 | 119,96 | 0,44% | 187.124,00 |
| 23.09.2025 | 121,42 | 122,75 | 119,20 | 119,44 | -1,08% | 108.390,00 |
| 22.09.2025 | 121,08 | 122,98 | 119,00 | 120,74 | -0,02% | 182.349,00 |
| 19.09.2025 | 123,43 | 123,43 | 119,87 | 120,77 | -2,19% | 282.774,00 |
| 18.09.2025 | 123,41 | 124,46 | 122,52 | 123,47 | 1,22% | 203.657,00 |
| 17.09.2025 | 123,99 | 124,59 | 121,23 | 121,98 | -1,48% | 142.782,00 |
| 16.09.2025 | 123,66 | 125,50 | 122,27 | 123,81 | 0,38% | 80.150,00 |
| 15.09.2025 | 122,45 | 123,90 | 120,06 | 123,35 | 0,85% | 112.179,00 |
| 12.09.2025 | 125,05 | 125,06 | 122,02 | 122,31 | -2,92% | 83.334,00 |
| 11.09.2025 | 123,24 | 126,42 | 122,64 | 125,99 | 2,76% | 87.105,00 |
| 10.09.2025 | 122,11 | 124,29 | 121,15 | 122,61 | 0,02% | 134.907,00 |
| 09.09.2025 | 122,34 | 123,38 | 119,21 | 122,59 | -0,66% | 137.852,00 |
| 08.09.2025 | 125,68 | 125,74 | 122,83 | 123,41 | -1,81% | 88.585,00 |
| 05.09.2025 | 125,47 | 127,68 | 124,44 | 125,68 | 0,05% | 139.155,00 |
| 04.09.2025 | 123,02 | 126,00 | 122,18 | 125,62 | 2,57% | 154.443,00 |
| 03.09.2025 | 119,80 | 122,50 | 119,74 | 122,47 | 1,56% | 108.358,00 |
| 02.09.2025 | 120,46 | 120,83 | 119,53 | 120,59 | -0,74% | 94.463,00 |
| 29.08.2025 | 124,41 | 125,31 | 120,80 | 121,49 | -2,47% | 102.176,00 |
| 28.08.2025 | 125,04 | 125,28 | 121,00 | 124,57 | -0,36% | 171.977,00 |
| 27.08.2025 | 123,31 | 125,67 | 123,03 | 125,02 | 0,91% | 87.776,00 |
| 26.08.2025 | 121,35 | 124,16 | 121,06 | 123,89 | 1,67% | 114.070,00 |
| 25.08.2025 | 123,59 | 123,83 | 121,63 | 121,86 | -1,74% | 54.737,00 |
| 22.08.2025 | 118,76 | 124,27 | 117,83 | 124,02 | 5,28% | 109.477,00 |
| 21.08.2025 | 118,21 | 119,25 | 117,69 | 117,80 | -0,53% | 60.984,00 |
| 20.08.2025 | 121,78 | 122,75 | 118,29 | 118,43 | -2,59% | 94.139,00 |
| 19.08.2025 | 121,46 | 122,49 | 120,11 | 121,57 | 0,16% | 164.752,00 |
| 18.08.2025 | 120,12 | 122,50 | 118,93 | 121,38 | 1,52% | 192.046,00 |
| 15.08.2025 | 120,29 | 121,00 | 118,39 | 119,56 | 0,01% | 132.189,00 |
| 14.08.2025 | 121,21 | 121,21 | 118,83 | 119,55 | -1,93% | 88.993,00 |
| 13.08.2025 | 121,47 | 122,50 | 120,88 | 121,90 | 0,54% | 117.474,00 |
| 12.08.2025 | 120,00 | 121,78 | 119,36 | 121,25 | 1,89% | 154.500,00 |
| 11.08.2025 | 117,43 | 119,28 | 116,48 | 119,00 | 0,93% | 133.257,00 |
| 08.08.2025 | 117,62 | 118,60 | 116,87 | 117,90 | 0,46% | 90.368,00 |
| 07.08.2025 | 119,18 | 119,18 | 116,77 | 117,36 | -0,97% | 70.939,00 |
| 06.08.2025 | 120,67 | 121,35 | 118,37 | 118,51 | -1,79% | 78.258,00 |
| 05.08.2025 | 121,58 | 121,58 | 119,68 | 120,67 | -0,08% | 94.354,00 |
| 04.08.2025 | 120,44 | 120,97 | 119,83 | 120,77 | 0,63% | 99.989,00 |
| 01.08.2025 | 123,10 | 123,49 | 119,73 | 120,01 | -3,83% | 238.995,00 |
| 31.07.2025 | 125,76 | 126,27 | 123,63 | 124,79 | -1,17% | 188.959,00 |
| 30.07.2025 | 127,37 | 128,33 | 124,20 | 126,27 | -1,20% | 149.374,00 |
| 29.07.2025 | 126,25 | 128,41 | 125,00 | 127,81 | 1,24% | 197.254,00 |
| 28.07.2025 | 124,29 | 126,38 | 122,39 | 126,25 | 1,41% | 148.124,00 |
| 25.07.2025 | 118,88 | 126,30 | 118,81 | 124,50 | 7,36% | 220.990,00 |