25,420$
3,84%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,10 | 25,45 | 24,77 | 25,42 | 3,84% | 60.791,00 |
| 05.06.2025 | 24,35 | 24,58 | 24,05 | 24,48 | 1,37% | 90.295,00 |
| 04.06.2025 | 24,50 | 24,50 | 24,07 | 24,15 | -0,70% | 53.848,00 |
| 03.06.2025 | 23,57 | 24,34 | 23,57 | 24,32 | 4,24% | 92.445,00 |
| 02.06.2025 | 22,99 | 23,35 | 22,55 | 23,33 | 1,66% | 39.368,00 |
| 30.05.2025 | 22,60 | 23,14 | 22,60 | 22,95 | 0,17% | 71.675,00 |
| 29.05.2025 | 23,09 | 23,09 | 22,69 | 22,91 | -0,35% | 58.932,00 |
| 28.05.2025 | 23,15 | 23,15 | 22,80 | 22,99 | -0,91% | 53.010,00 |
| 27.05.2025 | 23,11 | 23,45 | 22,95 | 23,20 | 1,44% | 54.238,00 |
| 23.05.2025 | 22,55 | 23,06 | 22,55 | 22,87 | -2,35% | 56.246,00 |
| 22.05.2025 | 23,59 | 23,72 | 23,37 | 23,42 | -1,01% | 52.842,00 |
| 21.05.2025 | 24,56 | 24,57 | 23,64 | 23,66 | -4,94% | 66.790,00 |
| 20.05.2025 | 25,22 | 25,22 | 24,78 | 24,89 | -0,52% | 42.194,00 |
| 19.05.2025 | 24,81 | 25,12 | 24,56 | 25,02 | -0,24% | 23.424,00 |
| 16.05.2025 | 24,74 | 25,34 | 24,74 | 25,08 | 1,03% | 38.219,00 |
| 15.05.2025 | 24,86 | 24,99 | 24,66 | 24,83 | -0,90% | 28.778,00 |
| 14.05.2025 | 25,25 | 25,81 | 25,02 | 25,05 | -1,26% | 52.751,00 |
| 13.05.2025 | 26,40 | 26,40 | 25,37 | 25,37 | -2,69% | 53.709,00 |
| 12.05.2025 | 25,72 | 26,73 | 25,30 | 26,07 | 10,23% | 146.046,00 |
| 09.05.2025 | 24,15 | 24,15 | 23,59 | 23,65 | -1,42% | 44.707,00 |
| 08.05.2025 | 23,56 | 24,60 | 23,48 | 23,99 | 3,72% | 63.092,00 |
| 07.05.2025 | 24,05 | 24,05 | 22,99 | 23,13 | -0,77% | 76.020,00 |
| 06.05.2025 | 23,56 | 23,90 | 23,31 | 23,31 | -3,58% | 82.518,00 |
| 05.05.2025 | 24,16 | 24,69 | 23,78 | 24,18 | 0,11% | 50.210,00 |
| 02.05.2025 | 23,85 | 24,62 | 23,64 | 24,15 | 1,98% | 90.354,00 |
| 01.05.2025 | 22,32 | 23,83 | 22,32 | 23,68 | 19,14% | 182.953,00 |
| 30.04.2025 | 20,22 | 20,28 | 19,69 | 19,88 | -3,24% | 68.211,00 |
| 29.04.2025 | 20,67 | 20,73 | 20,30 | 20,54 | -0,41% | 45.930,00 |
| 28.04.2025 | 20,63 | 20,80 | 20,43 | 20,63 | 0,46% | 35.799,00 |
| 25.04.2025 | 21,04 | 21,04 | 20,27 | 20,53 | -0,83% | 30.634,00 |
| 24.04.2025 | 20,42 | 20,80 | 20,40 | 20,70 | 1,58% | 38.647,00 |
| 23.04.2025 | 21,45 | 21,74 | 20,38 | 20,38 | -0,83% | 57.250,00 |
| 22.04.2025 | 20,28 | 20,84 | 20,20 | 20,55 | 2,75% | 52.329,00 |
| 21.04.2025 | 20,49 | 20,49 | 19,70 | 20,00 | -2,49% | 28.432,00 |
| 17.04.2025 | 20,51 | 20,74 | 20,25 | 20,51 | 0,54% | 39.573,00 |
| 16.04.2025 | 20,42 | 20,43 | 20,06 | 20,40 | -0,34% | 65.625,00 |
| 15.04.2025 | 21,07 | 21,27 | 20,43 | 20,47 | -3,17% | 47.393,00 |
| 14.04.2025 | 21,48 | 21,48 | 20,48 | 21,14 | 0,86% | 39.836,00 |
| 11.04.2025 | 20,82 | 21,37 | 20,53 | 20,96 | -2,51% | 57.376,00 |
| 10.04.2025 | 22,11 | 22,11 | 20,91 | 21,50 | -3,87% | 76.672,00 |
| 09.04.2025 | 20,55 | 22,96 | 20,19 | 22,37 | 8,62% | 133.370,00 |
| 08.04.2025 | 22,44 | 22,80 | 20,21 | 20,59 | -6,15% | 100.933,00 |
| 07.04.2025 | 21,00 | 22,80 | 20,53 | 21,94 | -0,14% | 67.211,00 |
| 04.04.2025 | 20,92 | 22,47 | 20,44 | 21,97 | 0,34% | 88.771,00 |
| 03.04.2025 | 23,00 | 23,00 | 21,76 | 21,90 | -9,69% | 83.871,00 |
| 02.04.2025 | 23,84 | 24,40 | 23,73 | 24,24 | 0,18% | 41.017,00 |
| 01.04.2025 | 23,76 | 24,39 | 23,76 | 24,20 | 1,04% | 58.942,00 |
| 31.03.2025 | 23,60 | 24,08 | 23,41 | 23,95 | 0,93% | 27.808,00 |
| 28.03.2025 | 24,25 | 24,25 | 23,54 | 23,73 | -2,76% | 53.063,00 |
| 27.03.2025 | 24,88 | 24,88 | 24,40 | 24,40 | -1,60% | 95.037,00 |
| 26.03.2025 | 24,69 | 24,96 | 24,63 | 24,80 | -0,04% | 34.057,00 |
| 25.03.2025 | 25,38 | 25,59 | 24,71 | 24,81 | -2,11% | 38.163,00 |
| 24.03.2025 | 25,06 | 25,58 | 25,06 | 25,35 | 2,17% | 25.512,00 |
| 21.03.2025 | 24,52 | 24,81 | 24,02 | 24,81 | 0,80% | 47.340,00 |
| 20.03.2025 | 24,73 | 25,17 | 24,61 | 24,61 | -1,11% | 41.664,00 |
| 19.03.2025 | 24,18 | 24,98 | 24,16 | 24,89 | 3,04% | 52.520,00 |
| 18.03.2025 | 24,38 | 24,52 | 24,14 | 24,15 | -1,11% | 49.013,00 |
| 17.03.2025 | 24,45 | 24,86 | 24,36 | 24,42 | -0,57% | 55.192,00 |
| 14.03.2025 | 23,93 | 24,65 | 23,85 | 24,56 | 4,16% | 64.320,00 |
| 13.03.2025 | 24,37 | 24,52 | 23,36 | 23,58 | -3,16% | 49.374,00 |
| 12.03.2025 | 25,23 | 25,23 | 24,35 | 24,35 | -3,24% | 71.328,00 |
| 11.03.2025 | 26,02 | 26,51 | 25,09 | 25,17 | -2,54% | 116.710,00 |
| 10.03.2025 | 25,75 | 26,13 | 25,50 | 25,82 | 0,04% | 57.946,00 |
| 07.03.2025 | 24,62 | 25,89 | 24,58 | 25,81 | 4,11% | 70.380,00 |
| 06.03.2025 | 24,25 | 25,09 | 24,25 | 24,79 | 1,31% | 48.046,00 |
| 05.03.2025 | 24,55 | 24,65 | 24,15 | 24,47 | -0,20% | 51.790,00 |
| 04.03.2025 | 24,45 | 25,04 | 24,15 | 24,52 | -1,51% | 64.881,00 |
| 03.03.2025 | 25,80 | 25,98 | 24,88 | 24,90 | -3,55% | 43.993,00 |
| 28.02.2025 | 26,50 | 26,63 | 25,52 | 25,81 | -2,93% | 74.236,00 |
| 27.02.2025 | 26,89 | 27,09 | 26,38 | 26,59 | -2,28% | 53.558,00 |
| 26.02.2025 | 27,36 | 27,46 | 26,93 | 27,21 | -0,51% | 99.851,00 |
| 25.02.2025 | 26,49 | 27,57 | 26,49 | 27,35 | 3,32% | 73.573,00 |
| 24.02.2025 | 26,73 | 26,85 | 26,25 | 26,47 | -0,26% | 42.761,00 |
| 21.02.2025 | 27,81 | 27,90 | 26,31 | 26,54 | -4,08% | 107.372,00 |
| 20.02.2025 | 29,65 | 29,65 | 26,98 | 27,67 | -4,95% | 108.113,00 |
| 19.02.2025 | 29,74 | 29,76 | 28,61 | 29,11 | -2,18% | 65.964,00 |
| 18.02.2025 | 29,30 | 29,81 | 29,30 | 29,76 | 1,05% | 48.978,00 |
| 14.02.2025 | 30,09 | 30,09 | 29,39 | 29,45 | -1,24% | 19.671,00 |
| 13.02.2025 | 29,74 | 30,08 | 29,45 | 29,82 | 1,60% | 25.213,00 |
| 12.02.2025 | 29,16 | 29,41 | 28,91 | 29,35 | -1,18% | 38.757,00 |
| 11.02.2025 | 29,29 | 29,84 | 29,29 | 29,70 | 0,71% | 29.361,00 |
| 10.02.2025 | 29,64 | 29,64 | 29,16 | 29,49 | 0,48% | 24.542,00 |
| 07.02.2025 | 30,01 | 30,08 | 29,23 | 29,35 | -2,94% | 46.114,00 |
| 06.02.2025 | 29,80 | 30,62 | 29,62 | 30,24 | 2,51% | 56.216,00 |
| 05.02.2025 | 29,27 | 29,54 | 29,13 | 29,50 | 0,99% | 19.009,00 |
| 04.02.2025 | 28,75 | 29,53 | 28,75 | 29,21 | 2,74% | 25.548,00 |
| 03.02.2025 | 28,69 | 28,92 | 28,17 | 28,43 | -3,10% | 30.661,00 |
| 31.01.2025 | 29,78 | 29,84 | 29,09 | 29,34 | -1,87% | 46.452,00 |
| 30.01.2025 | 29,91 | 30,06 | 29,59 | 29,90 | 0,74% | 42.779,00 |
| 29.01.2025 | 30,30 | 30,30 | 29,40 | 29,68 | -2,01% | 29.622,00 |
| 28.01.2025 | 29,43 | 30,56 | 29,31 | 30,29 | 2,26% | 41.470,00 |
| 27.01.2025 | 29,96 | 30,22 | 29,43 | 29,62 | 0,14% | 31.519,00 |
| 24.01.2025 | 29,63 | 29,72 | 29,44 | 29,58 | -0,54% | 20.699,00 |
| 23.01.2025 | 29,38 | 29,92 | 29,38 | 29,74 | 0,81% | 22.482,00 |
| 22.01.2025 | 29,65 | 29,96 | 29,44 | 29,50 | -1,63% | 34.309,00 |
| 21.01.2025 | 29,89 | 30,17 | 29,84 | 29,99 | 1,52% | 32.675,00 |
| 17.01.2025 | 29,74 | 29,94 | 29,33 | 29,54 | 0,24% | 17.006,00 |
| 16.01.2025 | 29,25 | 29,68 | 29,15 | 29,47 | 0,55% | 57.624,00 |
| 15.01.2025 | 29,67 | 29,94 | 29,28 | 29,31 | 1,03% | 46.708,00 |
| 14.01.2025 | 29,15 | 29,49 | 28,78 | 29,01 | -0,17% | 78.860,00 |