20,960$
-2,51%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 29,25 | 29,25 | 28,56 | 29,06 | -0,22% | 24.298,00 |
| 10.01.2025 | 29,36 | 29,51 | 29,00 | 29,13 | -2,53% | 38.468,00 |
| 08.01.2025 | 29,17 | 29,88 | 29,01 | 29,88 | 1,56% | 56.261,00 |
| 07.01.2025 | 29,41 | 29,71 | 28,93 | 29,42 | 0,96% | 64.439,00 |
| 06.01.2025 | 28,73 | 29,27 | 28,68 | 29,14 | 1,60% | 28.979,00 |
| 03.01.2025 | 28,38 | 28,90 | 28,25 | 28,68 | 0,21% | 47.964,00 |
| 02.01.2025 | 29,39 | 29,44 | 28,38 | 28,62 | -1,78% | 35.076,00 |
| 31.12.2024 | 28,86 | 29,41 | 28,64 | 29,14 | 1,08% | 33.869,00 |
| 30.12.2024 | 29,12 | 29,56 | 28,76 | 28,83 | -1,23% | 52.201,00 |
| 27.12.2024 | 29,76 | 30,12 | 29,04 | 29,19 | -2,76% | 72.532,00 |
| 26.12.2024 | 29,88 | 30,10 | 29,52 | 30,02 | 0,57% | 37.671,00 |
| 24.12.2024 | 29,95 | 30,01 | 29,56 | 29,85 | 0,17% | 24.056,00 |
| 23.12.2024 | 29,99 | 30,20 | 29,54 | 29,80 | -1,19% | 39.362,00 |
| 20.12.2024 | 29,13 | 30,51 | 29,13 | 30,16 | 2,62% | 78.260,00 |
| 19.12.2024 | 30,78 | 30,87 | 29,33 | 29,39 | -3,45% | 35.358,00 |
| 18.12.2024 | 31,56 | 32,01 | 30,36 | 30,44 | -3,88% | 91.200,00 |
| 17.12.2024 | 32,06 | 32,14 | 31,64 | 31,67 | -1,92% | 36.585,00 |
| 16.12.2024 | 31,77 | 32,98 | 31,77 | 32,29 | 1,35% | 28.785,00 |
| 13.12.2024 | 33,83 | 34,16 | 31,80 | 31,86 | -5,23% | 77.490,00 |
| 12.12.2024 | 33,83 | 33,83 | 33,42 | 33,62 | -0,28% | 29.343,00 |
| 11.12.2024 | 34,05 | 34,25 | 33,62 | 33,71 | 0,03% | 38.748,00 |
| 10.12.2024 | 34,13 | 34,52 | 33,66 | 33,70 | -1,72% | 33.287,00 |
| 09.12.2024 | 34,07 | 34,76 | 34,07 | 34,29 | 1,24% | 30.501,00 |
| 06.12.2024 | 34,28 | 34,44 | 33,56 | 33,87 | 0,06% | 43.206,00 |
| 05.12.2024 | 34,36 | 34,79 | 33,78 | 33,85 | -0,56% | 23.761,00 |
| 04.12.2024 | 34,22 | 34,42 | 33,65 | 34,04 | -0,61% | 35.974,00 |
| 03.12.2024 | 34,23 | 34,44 | 34,04 | 34,25 | -1,01% | 28.078,00 |
| 02.12.2024 | 34,24 | 34,72 | 33,96 | 34,60 | 0,52% | 24.781,00 |
| 29.11.2024 | 35,27 | 35,28 | 34,27 | 34,42 | -0,15% | 32.384,00 |
| 27.11.2024 | 34,87 | 34,87 | 34,09 | 34,47 | 0,23% | 36.909,00 |
| 26.11.2024 | 34,58 | 34,76 | 34,14 | 34,39 | -1,69% | 56.893,00 |
| 25.11.2024 | 34,77 | 36,00 | 34,77 | 34,98 | 3,40% | 81.851,00 |
| 22.11.2024 | 33,33 | 34,03 | 33,14 | 33,83 | 2,45% | 36.185,00 |
| 21.11.2024 | 32,65 | 33,19 | 32,30 | 33,02 | 2,96% | 23.609,00 |
| 20.11.2024 | 32,32 | 32,37 | 31,64 | 32,07 | -1,08% | 33.051,00 |
| 19.11.2024 | 32,41 | 32,75 | 32,16 | 32,42 | -0,70% | 28.201,00 |
| 18.11.2024 | 32,00 | 32,65 | 32,00 | 32,65 | 2,74% | 25.094,00 |
| 15.11.2024 | 32,44 | 32,71 | 31,75 | 31,78 | -2,03% | 45.001,00 |