122,090$
-1,57%
Echtzeit-Aktienkurs McGrath RentCorp
Bid:
Ask:
Aktienkurse zur McGrath RentCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 124,29 | 125,43 | 121,50 | 122,09 | -1,56% | 185.150,00 |
| 27.02.2025 | 125,26 | 125,95 | 123,68 | 124,03 | -0,93% | 169.478,00 |
| 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% | 156.117,00 |
| 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% | 330.841,00 |
| 19.02.2025 | 121,19 | 124,83 | 121,19 | 123,85 | 1,33% | 133.564,00 |
| 18.02.2025 | 120,94 | 122,42 | 120,43 | 122,22 | 1,53% | 100.257,00 |
| 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% | 81.259,00 |
| 12.02.2025 | 121,69 | 121,69 | 119,78 | 119,78 | -2,41% | 80.097,00 |
| 11.02.2025 | 121,17 | 123,80 | 120,99 | 122,74 | 1,23% | 133.484,00 |
| 10.02.2025 | 121,06 | 122,55 | 119,84 | 121,25 | 0,43% | 134.887,00 |
| 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% | 163.720,00 |
| 05.02.2025 | 122,82 | 123,35 | 121,53 | 123,35 | 0,74% | 382.971,00 |
| 04.02.2025 | 121,98 | 123,42 | 121,98 | 122,44 | 0,38% | 145.064,00 |
| 03.02.2025 | 121,66 | 123,25 | 120,39 | 121,98 | -0,56% | 148.198,00 |
| 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% | 91.708,00 |
| 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% | 139.916,00 |
| 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% | 126.079,00 |
| 22.01.2025 | 120,93 | 123,73 | 120,28 | 123,07 | 1,31% | 212.886,00 |
| 21.01.2025 | 119,20 | 121,62 | 119,20 | 121,48 | 2,71% | 127.947,00 |
| 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% | 118.329,00 |
| 15.01.2025 | 116,74 | 118,20 | 115,27 | 117,87 | 2,75% | 117.613,00 |
| 14.01.2025 | 114,62 | 116,21 | 113,42 | 114,72 | 0,18% | 110.014,00 |
| 13.01.2025 | 110,64 | 114,54 | 110,64 | 114,51 | 2,76% | 136.901,00 |
| 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% | 143.331,00 |
| 06.01.2025 | 111,17 | 111,20 | 109,78 | 110,08 | -1,01% | 88.857,00 |
| 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% | 85.821,00 |
| 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% | 89.434,00 |
| 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% | 88.484,00 |
| 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% | 81.209,00 |
| 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% | 125.481,00 |
| 18.12.2024 | 118,55 | 119,79 | 113,72 | 114,36 | -3,49% | 126.663,00 |
| 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% | 138.252,00 |
| 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% | 114.368,00 |
| 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% | 106.399,00 |
| 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% | 82.585,00 |
| 04.12.2024 | 120,98 | 122,81 | 120,98 | 121,56 | 0,21% | 110.057,00 |
| 03.12.2024 | 122,37 | 122,37 | 120,03 | 121,30 | -0,30% | 120.092,00 |
| 02.12.2024 | 121,95 | 122,79 | 120,18 | 121,66 | -0,16% | 210.309,00 |
| 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% | 81.972,00 |
| 25.11.2024 | 121,23 | 122,40 | 120,86 | 121,49 | 0,49% | 215.465,00 |
| 22.11.2024 | 120,38 | 121,38 | 119,05 | 120,90 | 1,05% | 177.342,00 |
| 21.11.2024 | 119,34 | 119,76 | 118,78 | 119,64 | 1,42% | 21.616,00 |
| 20.11.2024 | 118,17 | 118,17 | 116,38 | 117,97 | 0,14% | 98.269,00 |
| 19.11.2024 | 115,62 | 118,13 | 115,62 | 117,81 | 0,94% | 117.139,00 |
| 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% | 264.204,00 |
| 13.11.2024 | 120,47 | 121,86 | 119,24 | 119,46 | -0,57% | 125.869,00 |
| 12.11.2024 | 121,50 | 121,85 | 119,74 | 120,15 | -1,21% | 158.786,00 |
| 11.11.2024 | 121,21 | 122,92 | 120,55 | 121,62 | 1,29% | 153.514,00 |
| 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% | 260.205,00 |
| 06.11.2024 | 121,16 | 122,79 | 118,99 | 122,53 | 4,57% | 513.781,00 |
| 05.11.2024 | 115,40 | 117,35 | 114,30 | 117,17 | 1,36% | 150.042,00 |
| 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 | 1,41% | 263.741,00 |
| 31.10.2024 | 116,66 | 116,66 | 113,09 | 113,76 | -3,03% | 519.942,00 |
| 30.10.2024 | 115,84 | 118,25 | 115,25 | 117,31 | 0,94% | 268.328,00 |
| 29.10.2024 | 115,15 | 117,17 | 114,35 | 116,22 | 0,93% | 294.804,00 |
| 28.10.2024 | 115,24 | 115,63 | 113,43 | 115,15 | 0,86% | 389.779,00 |
| 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% | 232.052,00 |
| 23.10.2024 | 105,09 | 106,49 | 104,36 | 106,23 | 0,24% | 151.826,00 |
| 22.10.2024 | 103,94 | 107,12 | 103,80 | 105,98 | 1,30% | 144.782,00 |
| 21.10.2024 | 107,97 | 107,97 | 104,44 | 104,62 | -3,58% | 141.235,00 |
| 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% | 159.630,00 |
| 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% | 145.581,00 |
| 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% | 144.195,00 |
| 09.10.2024 | 106,67 | 108,98 | 106,67 | 107,86 | 0,86% | 163.962,00 |
| 08.10.2024 | 108,76 | 108,76 | 106,69 | 106,94 | -1,61% | 170.315,00 |
| 07.10.2024 | 106,00 | 108,79 | 104,87 | 108,70 | 2,41% | 251.605,00 |
| 04.10.2024 | 104,72 | 106,51 | 104,30 | 106,14 | 2,14% | 280.681,00 |