17,890$
-0,83%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 18,29 | 18,31 | 17,75 | 17,91 | -0,72% | 99.425,00 |
| 31.03.2026 | 18,18 | 18,23 | 17,39 | 18,04 | 0,14% | 115.423,00 |
| 30.03.2026 | 18,13 | 18,50 | 17,97 | 18,02 | -0,33% | 59.724,00 |
| 27.03.2026 | 18,15 | 18,43 | 17,98 | 18,08 | -1,82% | 170.192,00 |
| 26.03.2026 | 18,32 | 18,52 | 18,07 | 18,41 | 0,38% | 87.559,00 |
| 25.03.2026 | 18,80 | 18,89 | 18,03 | 18,34 | -0,56% | 152.323,00 |
| 24.03.2026 | 18,36 | 18,69 | 18,35 | 18,44 | -0,76% | 65.407,00 |
| 23.03.2026 | 17,94 | 18,86 | 17,71 | 18,59 | 7,99% | 77.114,00 |
| 20.03.2026 | 17,63 | 18,02 | 16,76 | 17,21 | -0,06% | 110.842,00 |
| 19.03.2026 | 18,03 | 18,48 | 16,85 | 17,22 | -2,71% | 117.967,00 |
| 18.03.2026 | 18,60 | 18,60 | 17,66 | 17,70 | -2,21% | 94.215,00 |
| 17.03.2026 | 18,05 | 18,42 | 18,01 | 18,10 | 1,86% | 77.809,00 |
| 16.03.2026 | 18,35 | 18,68 | 17,72 | 17,77 | -2,93% | 55.483,00 |
| 13.03.2026 | 18,17 | 18,51 | 17,99 | 18,31 | 1,82% | 126.549,00 |
| 12.03.2026 | 18,03 | 18,06 | 17,57 | 17,98 | -1,62% | 138.322,00 |
| 11.03.2026 | 19,29 | 19,44 | 18,06 | 18,28 | -4,61% | 103.296,00 |
| 10.03.2026 | 18,93 | 19,40 | 18,63 | 19,16 | 0,42% | 115.395,00 |
| 09.03.2026 | 18,68 | 19,14 | 18,03 | 19,08 | -3,00% | 140.597,00 |
| 06.03.2026 | 20,19 | 20,19 | 19,21 | 19,67 | -4,56% | 76.809,00 |
| 05.03.2026 | 20,38 | 21,05 | 20,30 | 20,61 | 0,00% | 82.887,00 |
| 04.03.2026 | 21,00 | 21,00 | 20,14 | 20,61 | -0,34% | 97.722,00 |
| 03.03.2026 | 20,21 | 20,76 | 19,74 | 20,68 | -1,05% | 293.600,00 |
| 02.03.2026 | 21,04 | 21,05 | 20,40 | 20,90 | -2,52% | 48.688,00 |
| 27.02.2026 | 21,63 | 21,68 | 21,03 | 21,44 | -2,74% | 280.870,00 |
| 26.02.2026 | 21,96 | 22,32 | 21,58 | 22,05 | 2,30% | 85.962,00 |
| 25.02.2026 | 21,57 | 21,63 | 21,09 | 21,55 | -0,42% | 61.108,00 |
| 24.02.2026 | 21,35 | 21,88 | 21,26 | 21,64 | 1,31% | 72.941,00 |
| 23.02.2026 | 22,60 | 22,62 | 21,00 | 21,36 | -6,23% | 57.025,00 |
| 20.02.2026 | 22,20 | 22,99 | 21,90 | 22,78 | 2,47% | 185.784,00 |
| 19.02.2026 | 20,48 | 23,90 | 20,47 | 22,23 | 6,44% | 400.658,00 |
| 18.02.2026 | 20,19 | 21,21 | 20,01 | 20,89 | 3,29% | 125.086,00 |
| 17.02.2026 | 20,25 | 20,25 | 19,63 | 20,22 | -0,44% | 85.667,00 |
| 13.02.2026 | 20,18 | 20,33 | 19,56 | 20,31 | 2,68% | 55.262,00 |
| 12.02.2026 | 19,98 | 20,21 | 19,44 | 19,78 | -0,15% | 89.995,00 |
| 11.02.2026 | 20,68 | 20,68 | 19,66 | 19,81 | -3,27% | 73.561,00 |
| 10.02.2026 | 20,64 | 20,83 | 20,41 | 20,48 | -1,09% | 74.226,00 |
| 09.02.2026 | 20,59 | 20,83 | 20,16 | 20,71 | 0,51% | 50.739,00 |
| 06.02.2026 | 19,83 | 20,61 | 19,83 | 20,60 | 3,83% | 72.446,00 |
| 05.02.2026 | 20,29 | 20,40 | 19,41 | 19,84 | -2,65% | 218.790,00 |
| 04.02.2026 | 19,98 | 20,51 | 19,94 | 20,38 | 3,61% | 99.565,00 |
| 03.02.2026 | 19,59 | 20,00 | 19,38 | 19,67 | -0,38% | 107.035,00 |
| 02.02.2026 | 18,96 | 19,76 | 18,76 | 19,75 | 4,42% | 51.957,00 |
| 30.01.2026 | 18,54 | 19,14 | 18,51 | 18,91 | 1,67% | 128.420,00 |
| 29.01.2026 | 19,13 | 19,13 | 18,54 | 18,60 | -1,69% | 128.994,00 |
| 28.01.2026 | 19,24 | 19,48 | 18,91 | 18,92 | -1,89% | 56.574,00 |
| 27.01.2026 | 19,09 | 19,29 | 18,92 | 19,29 | -0,18% | 56.740,00 |
| 26.01.2026 | 19,57 | 19,57 | 19,06 | 19,32 | 0,16% | 41.783,00 |
| 23.01.2026 | 19,40 | 19,83 | 19,16 | 19,29 | -0,82% | 48.205,00 |
| 22.01.2026 | 19,72 | 19,90 | 19,22 | 19,45 | 0,05% | 79.770,00 |
| 21.01.2026 | 19,39 | 19,86 | 19,31 | 19,44 | 1,78% | 67.295,00 |
| 20.01.2026 | 19,56 | 19,57 | 18,98 | 19,10 | -5,20% | 139.047,00 |
| 16.01.2026 | 19,95 | 20,18 | 19,89 | 20,15 | 0,15% | 59.487,00 |
| 15.01.2026 | 19,56 | 20,27 | 19,40 | 20,12 | 3,01% | 71.848,00 |
| 14.01.2026 | 19,67 | 19,70 | 18,88 | 19,53 | -1,01% | 76.962,00 |
| 13.01.2026 | 19,21 | 19,74 | 19,21 | 19,73 | 2,76% | 90.423,00 |
| 12.01.2026 | 19,51 | 19,53 | 18,80 | 19,20 | -3,03% | 48.185,00 |
| 09.01.2026 | 19,36 | 20,00 | 18,55 | 19,80 | 4,16% | 91.909,00 |
| 08.01.2026 | 18,31 | 19,36 | 18,17 | 19,01 | 3,15% | 77.462,00 |
| 07.01.2026 | 18,63 | 18,63 | 17,71 | 18,43 | -1,44% | 110.652,00 |
| 06.01.2026 | 17,42 | 18,78 | 17,37 | 18,70 | 6,07% | 97.636,00 |
| 05.01.2026 | 17,50 | 17,90 | 17,44 | 17,63 | 1,64% | 55.707,00 |
| 02.01.2026 | 17,76 | 17,76 | 17,16 | 17,35 | -1,22% | 60.320,00 |
| 31.12.2025 | 17,61 | 17,74 | 17,50 | 17,56 | -0,06% | 34.893,00 |
| 30.12.2025 | 17,54 | 17,69 | 17,47 | 17,57 | -1,13% | 49.731,00 |
| 29.12.2025 | 17,64 | 17,80 | 17,48 | 17,77 | 0,77% | 38.914,00 |
| 26.12.2025 | 17,63 | 17,84 | 17,53 | 17,64 | -0,20% | 34.637,00 |
| 24.12.2025 | 17,64 | 17,77 | 17,57 | 17,67 | 0,51% | 21.445,00 |
| 23.12.2025 | 17,77 | 17,94 | 17,45 | 17,58 | -0,85% | 66.554,00 |
| 22.12.2025 | 17,35 | 17,80 | 17,31 | 17,73 | 2,43% | 71.182,00 |
| 19.12.2025 | 17,63 | 17,63 | 17,19 | 17,31 | -2,81% | 74.155,00 |
| 18.12.2025 | 17,98 | 18,25 | 17,67 | 17,81 | 0,06% | 102.898,00 |
| 17.12.2025 | 17,67 | 18,04 | 17,47 | 17,80 | -0,67% | 89.992,00 |
| 16.12.2025 | 17,96 | 18,26 | 17,84 | 17,92 | -0,83% | 78.884,00 |
| 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 |