120,650$
0,09%
Echtzeit-Aktienkurs McGrath Rent Corp.
Bid:
Ask:
Aktienkurse zur McGrath Rent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 121,23 | 121,23 | 117,00 | 120,48 | -0,02% | 91.344,00 |
| 12.08.2026 | 121,04 | 121,75 | 118,45 | 120,51 | -0,33% | 157.285,00 |
| 11.08.2026 | 120,99 | 123,00 | 120,14 | 120,91 | 0,14% | 125.602,00 |
| 10.08.2026 | 118,71 | 120,74 | 118,31 | 120,74 | 0,83% | 107.013,00 |
| 07.08.2026 | 122,54 | 123,83 | 119,50 | 119,75 | -1,72% | 100.871,00 |
| 06.08.2026 | 121,56 | 122,35 | 119,61 | 121,84 | 0,68% | 167.399,00 |
| 05.08.2026 | 119,71 | 121,92 | 116,60 | 121,02 | 0,62% | 179.564,00 |
| 04.08.2026 | 120,21 | 122,06 | 119,64 | 120,27 | 0,36% | 241.524,00 |
| 03.08.2026 | 116,84 | 120,00 | 116,84 | 119,84 | 4,08% | 311.520,00 |
| 31.07.2026 | 115,52 | 117,30 | 114,11 | 115,15 | 0,30% | 266.075,00 |
| 30.07.2026 | 116,20 | 117,67 | 112,85 | 114,81 | -1,87% | 255.796,00 |
| 29.07.2026 | 119,02 | 119,29 | 116,62 | 117,00 | -2,52% | 170.271,00 |
| 28.07.2026 | 121,03 | 121,69 | 118,59 | 120,03 | 0,03% | 307.920,00 |
| 27.07.2026 | 121,31 | 121,31 | 118,38 | 120,00 | 0,20% | 174.611,00 |
| 24.07.2026 | 119,61 | 120,08 | 118,45 | 119,76 | 0,67% | 129.227,00 |
| 23.07.2026 | 116,46 | 119,36 | 116,46 | 118,96 | 1,57% | 144.672,00 |
| 22.07.2026 | 116,85 | 117,60 | 116,15 | 117,12 | 0,42% | 115.110,00 |
| 21.07.2026 | 117,66 | 119,55 | 115,22 | 116,63 | -0,73% | 90.586,00 |
| 20.07.2026 | 118,69 | 118,93 | 117,14 | 117,49 | -0,66% | 104.072,00 |
| 17.07.2026 | 119,62 | 121,55 | 117,75 | 118,27 | -2,27% | 111.773,00 |
| 16.07.2026 | 117,20 | 121,38 | 117,20 | 121,02 | 2,87% | 161.931,00 |
| 15.07.2026 | 116,87 | 118,28 | 114,89 | 117,64 | 1,52% | 145.300,00 |
| 14.07.2026 | 118,30 | 118,30 | 115,24 | 115,88 | -1,13% | 147.445,00 |
| 13.07.2026 | 116,68 | 118,46 | 116,43 | 117,20 | 0,38% | 114.002,00 |
| 10.07.2026 | 114,96 | 117,01 | 114,96 | 116,76 | 1,90% | 72.386,00 |
| 09.07.2026 | 114,20 | 115,53 | 112,55 | 114,58 | 1,02% | 136.201,00 |
| 08.07.2026 | 113,32 | 113,93 | 111,37 | 113,42 | -0,20% | 140.108,00 |
| 07.07.2026 | 116,26 | 116,26 | 112,94 | 113,65 | -2,25% | 133.062,00 |
| 06.07.2026 | 117,50 | 119,28 | 115,91 | 116,27 | -1,39% | 162.061,00 |
| 02.07.2026 | 119,97 | 121,04 | 116,45 | 117,91 | -1,66% | 182.289,00 |
| 01.07.2026 | 121,80 | 121,80 | 119,39 | 119,90 | -0,79% | 164.835,00 |
| 30.06.2026 | 122,27 | 122,53 | 120,49 | 120,86 | -0,57% | 208.610,00 |
| 29.06.2026 | 122,42 | 122,65 | 120,57 | 121,55 | -1,43% | 236.565,00 |
| 26.06.2026 | 124,10 | 125,83 | 121,64 | 123,31 | 0,00% | 1.105.735,00 |
| 25.06.2026 | 121,83 | 125,15 | 121,73 | 123,31 | 1,25% | 238.559,00 |
| 24.06.2026 | 118,91 | 122,74 | 118,91 | 121,79 | 1,91% | 226.553,00 |
| 23.06.2026 | 117,76 | 119,99 | 116,43 | 119,51 | 0,92% | 218.505,00 |
| 22.06.2026 | 118,62 | 119,71 | 117,91 | 118,42 | 0,19% | 162.361,00 |
| 18.06.2026 | 114,63 | 118,51 | 114,63 | 118,19 | 3,89% | 426.736,00 |
| 17.06.2026 | 113,43 | 115,96 | 112,50 | 113,76 | -0,28% | 158.873,00 |
| 16.06.2026 | 114,85 | 116,23 | 113,72 | 114,08 | -0,01% | 207.101,00 |
| 15.06.2026 | 114,90 | 116,55 | 113,68 | 114,09 | -0,87% | 181.217,00 |
| 12.06.2026 | 115,62 | 116,44 | 114,65 | 115,09 | 0,13% | 89.850,00 |
| 11.06.2026 | 113,75 | 115,85 | 113,29 | 114,94 | 1,75% | 120.582,00 |
| 10.06.2026 | 113,71 | 114,19 | 112,31 | 112,96 | 0,16% | 151.170,00 |
| 09.06.2026 | 110,44 | 113,70 | 110,44 | 112,78 | 3,21% | 296.678,00 |
| 08.06.2026 | 109,05 | 110,27 | 107,68 | 109,27 | 0,36% | 151.952,00 |
| 05.06.2026 | 109,67 | 110,63 | 108,04 | 108,88 | -0,38% | 146.476,00 |
| 04.06.2026 | 108,34 | 110,12 | 108,25 | 109,30 | 2,21% | 174.733,00 |
| 03.06.2026 | 106,79 | 107,29 | 105,36 | 106,94 | 0,01% | 144.759,00 |
| 02.06.2026 | 107,21 | 109,55 | 106,46 | 106,93 | -0,54% | 145.191,00 |
| 01.06.2026 | 108,28 | 109,87 | 104,98 | 107,51 | -1,36% | 153.712,00 |
| 29.05.2026 | 111,60 | 112,10 | 108,77 | 108,99 | -2,14% | 191.633,00 |
| 28.05.2026 | 111,68 | 111,79 | 109,81 | 111,37 | -0,12% | 101.863,00 |
| 27.05.2026 | 112,21 | 113,15 | 111,12 | 111,50 | -0,20% | 91.795,00 |
| 26.05.2026 | 110,37 | 113,94 | 110,37 | 111,73 | 1,49% | 242.638,00 |
| 22.05.2026 | 110,00 | 110,17 | 105,06 | 110,08 | 0,43% | 108.824,00 |
| 21.05.2026 | 108,86 | 110,13 | 105,89 | 109,61 | -0,12% | 187.992,00 |
| 20.05.2026 | 109,92 | 111,06 | 109,01 | 109,74 | -0,11% | 134.684,00 |
| 19.05.2026 | 112,00 | 112,00 | 109,35 | 109,86 | -2,57% | 149.551,00 |
| 18.05.2026 | 111,75 | 113,58 | 111,75 | 112,76 | 0,90% | 80.149,00 |
| 15.05.2026 | 114,02 | 115,17 | 111,58 | 111,75 | -3,26% | 116.601,00 |
| 14.05.2026 | 114,90 | 116,48 | 114,46 | 115,52 | 1,10% | 131.977,00 |
| 13.05.2026 | 113,63 | 114,33 | 112,90 | 114,27 | 0,36% | 124.306,00 |
| 12.05.2026 | 114,14 | 114,32 | 111,86 | 113,85 | -0,12% | 151.604,00 |
| 11.05.2026 | 114,00 | 116,77 | 113,88 | 113,99 | -0,57% | 226.163,00 |
| 08.05.2026 | 114,74 | 115,76 | 113,70 | 114,64 | 0,10% | 169.964,00 |
| 07.05.2026 | 113,78 | 114,87 | 112,99 | 114,52 | 1,28% | 191.711,00 |
| 06.05.2026 | 113,17 | 114,20 | 112,15 | 113,07 | 0,07% | 181.018,00 |
| 05.05.2026 | 111,50 | 113,99 | 111,50 | 112,99 | 1,32% | 170.004,00 |
| 04.05.2026 | 108,32 | 113,54 | 108,25 | 111,52 | 1,95% | 327.332,00 |
| 01.05.2026 | 110,56 | 112,17 | 108,15 | 109,38 | -1,05% | 176.730,00 |
| 30.04.2026 | 113,79 | 113,79 | 104,89 | 110,54 | -6,77% | 539.099,00 |
| 29.04.2026 | 118,97 | 119,95 | 117,82 | 118,57 | -1,22% | 346.584,00 |
| 28.04.2026 | 118,86 | 120,39 | 117,20 | 120,04 | 1,63% | 197.908,00 |
| 27.04.2026 | 116,46 | 119,88 | 116,46 | 118,11 | 1,98% | 381.554,00 |
| 24.04.2026 | 114,33 | 117,62 | 114,33 | 115,82 | 0,71% | 256.710,00 |
| 23.04.2026 | 110,50 | 116,06 | 110,03 | 115,00 | 5,10% | 357.569,00 |
| 22.04.2026 | 110,00 | 110,00 | 107,00 | 109,42 | 0,20% | 940.242,00 |
| 21.04.2026 | 114,23 | 115,09 | 107,95 | 109,20 | -4,09% | 553.861,00 |
| 20.04.2026 | 116,79 | 118,01 | 112,07 | 113,86 | -2,58% | 489.851,00 |
| 17.04.2026 | 116,66 | 117,84 | 115,86 | 116,87 | 1,28% | 92.028,00 |
| 16.04.2026 | 114,41 | 115,81 | 111,70 | 115,39 | 0,16% | 134.856,00 |
| 15.04.2026 | 114,20 | 115,20 | 112,25 | 115,20 | 0,84% | 113.054,00 |
| 14.04.2026 | 114,15 | 114,84 | 111,31 | 114,24 | -0,03% | 96.088,00 |
| 13.04.2026 | 114,15 | 114,87 | 112,34 | 114,27 | 0,14% | 100.836,00 |
| 10.04.2026 | 113,77 | 114,71 | 113,30 | 114,11 | 0,38% | 106.822,00 |
| 09.04.2026 | 111,39 | 114,65 | 110,43 | 113,68 | 1,21% | 129.132,00 |
| 08.04.2026 | 115,60 | 116,96 | 111,87 | 112,32 | 0,67% | 250.801,00 |
| 07.04.2026 | 108,95 | 111,97 | 107,80 | 111,57 | 2,47% | 190.890,00 |
| 06.04.2026 | 106,79 | 109,35 | 106,08 | 108,88 | 1,26% | 251.361,00 |
| 02.04.2026 | 110,59 | 112,08 | 106,63 | 107,53 | -4,08% | 202.151,00 |
| 01.04.2026 | 110,72 | 114,32 | 110,10 | 112,10 | 1,73% | 311.735,00 |
| 31.03.2026 | 110,29 | 111,76 | 108,47 | 110,19 | 0,29% | 331.555,00 |
| 30.03.2026 | 110,80 | 110,80 | 109,00 | 109,88 | -0,11% | 323.986,00 |
| 27.03.2026 | 110,14 | 111,71 | 108,88 | 110,00 | -0,95% | 266.974,00 |
| 26.03.2026 | 108,05 | 111,19 | 108,05 | 111,06 | 1,48% | 143.566,00 |
| 25.03.2026 | 110,73 | 111,51 | 108,22 | 109,44 | 0,46% | 120.597,00 |
| 24.03.2026 | 107,34 | 110,30 | 106,14 | 108,94 | 0,23% | 117.046,00 |
| 23.03.2026 | 107,67 | 109,75 | 106,63 | 108,69 | 3,14% | 115.997,00 |