18,070$
-0,82%
Echtzeit-Aktienkurs RENT-A-CENTER INC. DL-,01
Bid:
Ask:
Aktienkurse zur RENT-A-CENTER INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 18,22 | 18,27 | 17,84 | 18,07 | -0,82% | 143.482,00 |
| 12.12.2025 | 18,63 | 18,64 | 18,20 | 18,22 | -1,81% | 52.405,00 |
| 11.12.2025 | 19,11 | 19,54 | 18,45 | 18,56 | -2,50% | 48.987,00 |
| 10.12.2025 | 18,40 | 19,07 | 18,18 | 19,03 | 4,62% | 56.186,00 |
| 09.12.2025 | 18,18 | 18,43 | 17,89 | 18,19 | 0,41% | 48.888,00 |
| 08.12.2025 | 18,86 | 18,86 | 17,99 | 18,12 | -4,00% | 204.935,00 |
| 05.12.2025 | 18,62 | 19,08 | 18,55 | 18,87 | 1,78% | 45.207,00 |
| 04.12.2025 | 19,19 | 19,48 | 18,48 | 18,54 | -2,27% | 52.838,00 |
| 03.12.2025 | 18,31 | 19,07 | 18,18 | 18,97 | 5,21% | 77.619,00 |
| 02.12.2025 | 18,10 | 18,13 | 17,82 | 18,03 | -1,37% | 57.467,00 |
| 01.12.2025 | 17,69 | 18,30 | 17,69 | 18,28 | 1,84% | 12.532,00 |
| 28.11.2025 | 18,23 | 18,30 | 17,84 | 17,95 | -1,70% | 34.969,00 |
| 26.11.2025 | 18,08 | 18,51 | 18,08 | 18,26 | 0,11% | 125.883,00 |
| 25.11.2025 | 17,64 | 18,60 | 17,64 | 18,24 | 4,29% | 106.154,00 |
| 24.11.2025 | 17,44 | 17,78 | 17,25 | 17,49 | 0,46% | 80.332,00 |
| 21.11.2025 | 16,44 | 17,66 | 16,44 | 17,41 | 6,97% | 107.342,00 |
| 20.11.2025 | 16,19 | 16,45 | 16,05 | 16,28 | 1,18% | 78.696,00 |
| 19.11.2025 | 16,14 | 16,18 | 15,83 | 16,09 | -0,46% | 81.335,00 |
| 18.11.2025 | 16,19 | 16,33 | 15,97 | 16,16 | -1,82% | 61.181,00 |
| 17.11.2025 | 16,93 | 17,19 | 16,40 | 16,46 | -2,95% | 61.793,00 |
| 14.11.2025 | 16,84 | 17,06 | 16,71 | 16,96 | -0,32% | 59.270,00 |
| 13.11.2025 | 17,39 | 17,63 | 16,85 | 17,02 | -2,44% | 54.430,00 |
| 12.11.2025 | 17,75 | 17,84 | 17,42 | 17,44 | -0,51% | 75.808,00 |
| 11.11.2025 | 17,44 | 17,81 | 17,41 | 17,53 | 0,06% | 67.122,00 |
| 10.11.2025 | 17,85 | 17,91 | 17,36 | 17,52 | -1,57% | 59.025,00 |
| 07.11.2025 | 18,57 | 18,71 | 17,80 | 17,80 | -4,22% | 133.743,00 |
| 06.11.2025 | 19,68 | 19,68 | 18,52 | 18,59 | -6,33% | 101.327,00 |
| 05.11.2025 | 19,75 | 19,95 | 18,75 | 19,84 | 0,35% | 118.494,00 |
| 04.11.2025 | 19,77 | 20,06 | 19,61 | 19,77 | -1,35% | 103.282,00 |
| 03.11.2025 | 19,38 | 20,09 | 18,83 | 20,04 | 3,19% | 103.303,00 |
| 31.10.2025 | 19,48 | 19,80 | 18,95 | 19,42 | 0,67% | 160.011,00 |
| 30.10.2025 | 22,10 | 22,90 | 18,61 | 19,29 | -16,42% | 228.589,00 |
| 29.10.2025 | 23,46 | 23,86 | 22,88 | 23,08 | -2,29% | 113.727,00 |
| 28.10.2025 | 23,16 | 23,82 | 23,06 | 23,62 | 1,50% | 97.031,00 |
| 27.10.2025 | 22,82 | 23,36 | 22,82 | 23,27 | 2,33% | 22.638,00 |
| 24.10.2025 | 23,11 | 23,28 | 22,72 | 22,74 | 0,00% | 48.662,00 |
| 23.10.2025 | 22,46 | 23,00 | 22,37 | 22,74 | 1,14% | 70.136,00 |
| 22.10.2025 | 23,07 | 23,14 | 22,47 | 22,48 | -1,74% | 107.143,00 |
| 21.10.2025 | 22,42 | 22,95 | 22,31 | 22,88 | 5,07% | 60.788,00 |
| 17.10.2025 | 21,73 | 21,98 | 21,65 | 21,78 | 0,58% | 46.090,00 |
| 16.10.2025 | 21,58 | 21,71 | 21,29 | 21,65 | -0,12% | 66.075,00 |
| 15.10.2025 | 21,67 | 21,89 | 21,43 | 21,68 | 1,14% | 82.307,00 |
| 14.10.2025 | 20,58 | 21,60 | 20,58 | 21,43 | 2,34% | 110.214,00 |
| 13.10.2025 | 21,03 | 21,05 | 20,63 | 20,94 | 2,65% | 40.154,00 |
| 10.10.2025 | 21,35 | 21,49 | 20,34 | 20,40 | -4,14% | 109.018,00 |
| 09.10.2025 | 21,46 | 21,47 | 21,12 | 21,28 | -0,93% | 55.683,00 |
| 08.10.2025 | 20,90 | 21,63 | 20,63 | 21,48 | 3,77% | 90.310,00 |
| 07.10.2025 | 22,08 | 22,08 | 20,69 | 20,70 | -5,91% | 113.742,00 |
| 06.10.2025 | 22,80 | 22,96 | 21,97 | 22,00 | -3,17% | 39.410,00 |
| 03.10.2025 | 23,13 | 23,15 | 22,64 | 22,72 | -0,22% | 96.028,00 |
| 02.10.2025 | 23,16 | 23,16 | 22,64 | 22,77 | -0,22% | 68.729,00 |
| 01.10.2025 | 23,75 | 23,85 | 22,82 | 22,82 | -3,47% | 112.411,00 |
| 30.09.2025 | 23,82 | 23,82 | 23,22 | 23,64 | -2,43% | 109.485,00 |
| 29.09.2025 | 24,47 | 24,51 | 24,04 | 24,23 | -0,84% | 76.814,00 |
| 26.09.2025 | 24,04 | 24,49 | 23,86 | 24,44 | 1,98% | 115.545,00 |
| 25.09.2025 | 24,45 | 24,45 | 23,88 | 23,96 | -3,58% | 106.535,00 |
| 24.09.2025 | 25,15 | 25,41 | 24,85 | 24,85 | -1,19% | 72.493,00 |
| 23.09.2025 | 25,60 | 26,06 | 25,13 | 25,15 | -1,35% | 103.805,00 |
| 22.09.2025 | 26,25 | 26,37 | 25,50 | 25,50 | -3,97% | 77.916,00 |
| 19.09.2025 | 27,62 | 27,62 | 26,30 | 26,55 | -3,03% | 103.630,00 |
| 18.09.2025 | 26,89 | 27,38 | 26,70 | 27,38 | 2,43% | 68.256,00 |
| 17.09.2025 | 27,36 | 28,01 | 26,67 | 26,73 | -2,28% | 125.137,00 |
| 16.09.2025 | 26,71 | 27,40 | 26,71 | 27,36 | 1,16% | 105.249,00 |
| 15.09.2025 | 26,03 | 27,36 | 25,97 | 27,04 | 7,94% | 96.070,00 |
| 12.09.2025 | 25,21 | 25,36 | 24,98 | 25,05 | -1,80% | 106.994,00 |
| 11.09.2025 | 25,04 | 25,57 | 24,95 | 25,51 | 1,47% | 140.038,00 |
| 10.09.2025 | 25,00 | 25,35 | 24,87 | 25,14 | -0,67% | 71.739,00 |
| 09.09.2025 | 25,42 | 25,42 | 24,88 | 25,31 | -0,32% | 77.112,00 |
| 08.09.2025 | 25,63 | 25,63 | 24,97 | 25,39 | 0,00% | 58.025,00 |
| 05.09.2025 | 25,23 | 25,73 | 24,89 | 25,39 | 0,47% | 57.647,00 |
| 04.09.2025 | 24,93 | 25,29 | 24,70 | 25,27 | 1,77% | 61.825,00 |
| 03.09.2025 | 24,77 | 25,14 | 24,41 | 24,83 | -0,18% | 59.868,00 |
| 02.09.2025 | 25,19 | 25,19 | 24,75 | 24,88 | -2,22% | 76.679,00 |
| 29.08.2025 | 25,66 | 26,00 | 25,42 | 25,44 | -1,70% | 55.370,00 |
| 28.08.2025 | 25,92 | 26,23 | 25,55 | 25,88 | -0,84% | 65.551,00 |
| 27.08.2025 | 25,45 | 26,14 | 25,45 | 26,10 | 1,91% | 73.225,00 |
| 26.08.2025 | 25,17 | 25,65 | 25,17 | 25,61 | 1,87% | 71.436,00 |
| 25.08.2025 | 25,15 | 25,22 | 24,92 | 25,14 | -0,32% | 33.163,00 |
| 22.08.2025 | 24,15 | 25,36 | 24,04 | 25,22 | 5,66% | 157.277,00 |
| 21.08.2025 | 23,75 | 23,98 | 23,61 | 23,87 | -0,75% | 56.879,00 |
| 20.08.2025 | 24,67 | 24,67 | 23,84 | 24,05 | -1,49% | 65.247,00 |
| 19.08.2025 | 24,06 | 25,07 | 24,04 | 24,42 | 1,62% | 75.837,00 |
| 18.08.2025 | 23,47 | 24,05 | 23,25 | 24,03 | 3,11% | 60.506,00 |
| 15.08.2025 | 23,47 | 23,47 | 22,96 | 23,30 | 0,09% | 49.899,00 |
| 14.08.2025 | 23,06 | 23,43 | 23,01 | 23,28 | -1,61% | 57.043,00 |
| 13.08.2025 | 22,65 | 23,77 | 22,62 | 23,66 | 4,74% | 93.094,00 |
| 12.08.2025 | 21,67 | 22,65 | 21,63 | 22,59 | 5,61% | 97.161,00 |
| 11.08.2025 | 21,71 | 21,75 | 21,25 | 21,39 | -1,09% | 77.142,00 |
| 08.08.2025 | 21,95 | 21,95 | 21,38 | 21,63 | -1,12% | 114.859,00 |
| 07.08.2025 | 21,85 | 22,05 | 21,68 | 21,87 | 0,57% | 70.154,00 |
| 06.08.2025 | 21,73 | 21,75 | 21,17 | 21,75 | 1,02% | 211.598,00 |
| 05.08.2025 | 21,40 | 21,54 | 21,11 | 21,53 | 1,39% | 126.329,00 |
| 04.08.2025 | 21,01 | 21,38 | 20,76 | 21,23 | 2,46% | 81.958,00 |
| 01.08.2025 | 20,54 | 20,73 | 19,69 | 20,72 | 0,44% | 266.868,00 |
| 31.07.2025 | 24,49 | 24,63 | 20,57 | 20,63 | -15,38% | 279.089,00 |
| 30.07.2025 | 24,90 | 25,03 | 24,15 | 24,38 | -1,55% | 136.413,00 |
| 29.07.2025 | 25,13 | 25,18 | 24,65 | 24,77 | -1,59% | 148.431,00 |
| 28.07.2025 | 25,13 | 25,19 | 24,56 | 25,17 | 0,30% | 76.832,00 |
| 25.07.2025 | 25,73 | 25,73 | 24,70 | 25,09 | -0,40% | 91.151,00 |
| 24.07.2025 | 25,62 | 26,33 | 25,02 | 25,19 | -2,82% | 117.795,00 |