30,920$
2,79%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 30,18 | 30,94 | 30,14 | 30,92 | 2,79% | 60.691,00 |
| 04.11.2024 | 29,51 | 30,39 | 29,48 | 30,08 | 2,04% | 44.868,00 |
| 01.11.2024 | 29,53 | 30,08 | 29,24 | 29,48 | 0,68% | 96.144,00 |
| 31.10.2024 | 28,05 | 30,11 | 28,03 | 29,28 | 8,12% | 128.787,00 |
| 30.10.2024 | 26,81 | 27,24 | 26,73 | 27,08 | 1,27% | 52.168,00 |
| 29.10.2024 | 26,80 | 26,88 | 26,45 | 26,74 | -1,26% | 58.539,00 |
| 28.10.2024 | 27,01 | 27,28 | 26,92 | 27,08 | 1,12% | 31.936,00 |
| 25.10.2024 | 27,50 | 27,55 | 26,75 | 26,78 | -1,07% | 81.538,00 |
| 24.10.2024 | 27,62 | 27,67 | 27,07 | 27,07 | -1,92% | 73.394,00 |
| 23.10.2024 | 28,39 | 28,44 | 27,44 | 27,60 | -2,70% | 69.040,00 |
| 22.10.2024 | 28,42 | 28,60 | 28,30 | 28,37 | -1,58% | 56.585,00 |
| 21.10.2024 | 29,97 | 29,97 | 28,81 | 28,82 | -3,55% | 39.807,00 |
| 18.10.2024 | 30,57 | 30,58 | 29,77 | 29,88 | -2,35% | 35.806,00 |
| 17.10.2024 | 30,19 | 30,68 | 30,19 | 30,60 | 0,46% | 72.206,00 |
| 16.10.2024 | 30,30 | 30,72 | 29,95 | 30,46 | 1,91% | 82.960,00 |
| 15.10.2024 | 29,61 | 30,23 | 29,43 | 29,89 | 1,81% | 83.156,00 |
| 14.10.2024 | 29,00 | 29,41 | 28,53 | 29,36 | 1,70% | 55.407,00 |
| 11.10.2024 | 29,22 | 29,28 | 28,84 | 28,87 | -0,55% | 52.510,00 |
| 10.10.2024 | 28,94 | 29,24 | 28,56 | 29,03 | -1,43% | 93.464,00 |
| 09.10.2024 | 29,53 | 29,93 | 29,11 | 29,45 | 1,06% | 65.516,00 |
| 08.10.2024 | 29,48 | 29,58 | 29,01 | 29,14 | -1,75% | 68.388,00 |
| 07.10.2024 | 29,89 | 29,89 | 29,32 | 29,66 | -0,40% | 53.499,00 |
| 04.10.2024 | 29,11 | 29,82 | 28,70 | 29,78 | 3,91% | 137.297,00 |
| 03.10.2024 | 28,18 | 28,73 | 27,86 | 28,66 | 1,13% | 92.396,00 |
| 02.10.2024 | 29,50 | 29,50 | 28,34 | 28,34 | -4,90% | 151.532,00 |
| 01.10.2024 | 31,17 | 31,17 | 29,67 | 29,80 | -6,85% | 113.088,00 |
| 30.09.2024 | 31,97 | 32,52 | 31,45 | 31,99 | -1,31% | 36.990,00 |
| 27.09.2024 | 32,00 | 32,54 | 31,89 | 32,42 | 2,29% | 106.568,00 |
| 26.09.2024 | 31,63 | 31,70 | 31,36 | 31,69 | 1,38% | 115.735,00 |
| 25.09.2024 | 30,74 | 31,47 | 30,56 | 31,26 | 1,07% | 96.150,00 |
| 24.09.2024 | 30,59 | 31,11 | 30,59 | 30,93 | 1,76% | 61.247,00 |
| 23.09.2024 | 30,60 | 30,81 | 30,04 | 30,40 | 0,31% | 39.509,00 |
| 20.09.2024 | 30,86 | 30,96 | 30,30 | 30,30 | -2,48% | 111.446,00 |
| 19.09.2024 | 31,45 | 31,45 | 30,69 | 31,07 | 1,21% | 104.762,00 |
| 18.09.2024 | 30,67 | 31,89 | 30,58 | 30,70 | -0,16% | 101.895,00 |
| 17.09.2024 | 30,89 | 31,48 | 30,71 | 30,75 | 0,89% | 155.139,00 |
| 16.09.2024 | 31,72 | 31,72 | 30,43 | 30,48 | -1,42% | 35.732,00 |
| 13.09.2024 | 30,54 | 31,39 | 30,54 | 30,92 | 3,76% | 69.053,00 |
| 12.09.2024 | 29,94 | 30,19 | 29,53 | 29,80 | -0,30% | 44.020,00 |
| 11.09.2024 | 29,73 | 30,20 | 29,73 | 29,89 | -0,53% | 84.992,00 |
| 10.09.2024 | 30,34 | 30,52 | 29,44 | 30,05 | -1,48% | 78.425,00 |
| 09.09.2024 | 30,82 | 31,04 | 30,32 | 30,50 | -0,42% | 50.236,00 |
| 06.09.2024 | 32,30 | 32,31 | 30,58 | 30,63 | -4,55% | 82.986,00 |
| 05.09.2024 | 32,69 | 32,85 | 32,05 | 32,09 | -1,81% | 43.765,00 |
| 04.09.2024 | 32,83 | 32,97 | 32,64 | 32,68 | -1,06% | 55.073,00 |
| 03.09.2024 | 32,96 | 33,30 | 32,66 | 33,03 | -0,87% | 70.955,00 |
| 30.08.2024 | 33,68 | 33,69 | 32,84 | 33,32 | -0,12% | 68.114,00 |
| 29.08.2024 | 33,63 | 33,85 | 33,23 | 33,36 | -0,30% | 89.214,00 |
| 28.08.2024 | 33,05 | 33,54 | 32,95 | 33,46 | 1,27% | 62.620,00 |
| 27.08.2024 | 33,29 | 33,34 | 32,75 | 33,04 | -1,11% | 29.978,00 |
| 26.08.2024 | 33,77 | 34,02 | 33,34 | 33,41 | -0,06% | 38.879,00 |
| 23.08.2024 | 32,08 | 33,45 | 31,76 | 33,43 | 6,33% | 85.042,00 |
| 22.08.2024 | 31,99 | 32,05 | 31,41 | 31,44 | -1,81% | 56.739,00 |
| 21.08.2024 | 31,76 | 32,16 | 31,49 | 32,02 | 2,07% | 120.859,00 |
| 20.08.2024 | 31,85 | 31,85 | 31,23 | 31,37 | -1,51% | 63.593,00 |
| 19.08.2024 | 31,87 | 32,08 | 31,55 | 31,85 | 0,89% | 32.724,00 |
| 16.08.2024 | 31,43 | 32,18 | 31,43 | 31,57 | 0,93% | 73.343,00 |
| 15.08.2024 | 31,67 | 32,05 | 31,22 | 31,28 | 2,83% | 99.078,00 |
| 14.08.2024 | 31,64 | 31,77 | 30,36 | 30,42 | -3,70% | 95.371,00 |
| 13.08.2024 | 31,60 | 31,75 | 31,14 | 31,59 | 1,12% | 65.762,00 |
| 12.08.2024 | 32,37 | 32,37 | 31,15 | 31,24 | -2,92% | 61.407,00 |
| 09.08.2024 | 32,32 | 32,36 | 31,85 | 32,18 | -0,80% | 84.174,00 |
| 08.08.2024 | 31,57 | 32,45 | 31,57 | 32,44 | 2,33% | 69.809,00 |
| 07.08.2024 | 32,93 | 33,01 | 31,57 | 31,70 | -2,13% | 103.939,00 |
| 06.08.2024 | 32,74 | 33,29 | 32,36 | 32,39 | -1,55% | 148.658,00 |
| 05.08.2024 | 32,64 | 33,06 | 32,00 | 32,90 | -3,69% | 91.126,00 |
| 02.08.2024 | 34,34 | 35,18 | 33,61 | 34,16 | -2,82% | 140.468,00 |
| 01.08.2024 | 36,35 | 38,29 | 34,65 | 35,15 | -6,86% | 260.252,00 |
| 31.07.2024 | 37,86 | 38,72 | 37,31 | 37,74 | -0,13% | 205.276,00 |
| 30.07.2024 | 37,28 | 37,93 | 37,09 | 37,79 | 2,41% | 101.972,00 |
| 29.07.2024 | 37,16 | 37,26 | 36,63 | 36,90 | -0,67% | 134.164,00 |
| 26.07.2024 | 36,01 | 37,30 | 36,01 | 37,15 | 4,68% | 116.703,00 |
| 25.07.2024 | 34,69 | 35,65 | 34,35 | 35,49 | 3,47% | 113.934,00 |
| 24.07.2024 | 34,19 | 35,11 | 33,64 | 34,30 | 2,82% | 101.183,00 |
| 23.07.2024 | 32,96 | 33,57 | 32,93 | 33,36 | -0,30% | 99.787,00 |
| 22.07.2024 | 32,96 | 33,63 | 32,57 | 33,46 | 2,20% | 37.388,00 |
| 19.07.2024 | 33,30 | 33,48 | 32,67 | 32,74 | -1,03% | 99.582,00 |
| 18.07.2024 | 33,55 | 34,20 | 32,92 | 33,08 | -1,46% | 97.691,00 |
| 17.07.2024 | 33,26 | 33,91 | 33,10 | 33,57 | 0,51% | 83.783,00 |
| 16.07.2024 | 32,00 | 33,44 | 31,99 | 33,40 | 5,73% | 122.172,00 |
| 15.07.2024 | 31,34 | 32,03 | 31,29 | 31,59 | 0,80% | 47.959,00 |
| 12.07.2024 | 31,63 | 31,83 | 31,17 | 31,34 | 0,90% | 63.312,00 |
| 11.07.2024 | 30,58 | 31,36 | 30,50 | 31,06 | 4,58% | 116.337,00 |
| 10.07.2024 | 29,24 | 29,75 | 29,24 | 29,70 | 0,68% | 80.433,00 |
| 09.07.2024 | 29,48 | 29,66 | 29,24 | 29,50 | -0,47% | 54.715,00 |
| 08.07.2024 | 30,05 | 30,05 | 29,64 | 29,64 | 0,41% | 30.501,00 |
| 05.07.2024 | 29,82 | 29,87 | 29,34 | 29,52 | -1,63% | 53.620,00 |
| 03.07.2024 | 30,99 | 30,99 | 29,95 | 30,01 | -0,31% | 16.705,00 |
| 02.07.2024 | 30,25 | 30,50 | 30,10 | 30,10 | 0,28% | 61.163,00 |
| 01.07.2024 | 30,82 | 30,82 | 29,83 | 30,02 | -2,25% | 24.760,00 |
| 28.06.2024 | 30,67 | 30,95 | 30,33 | 30,71 | 1,89% | 110.201,00 |
| 27.06.2024 | 30,20 | 30,47 | 29,91 | 30,14 | -1,41% | 48.339,00 |
| 26.06.2024 | 30,75 | 30,82 | 30,45 | 30,57 | -1,23% | 42.505,00 |
| 25.06.2024 | 31,44 | 31,44 | 30,70 | 30,95 | -0,96% | 52.329,00 |
| 24.06.2024 | 31,49 | 31,79 | 31,25 | 31,25 | 0,68% | 34.675,00 |
| 21.06.2024 | 31,61 | 31,71 | 31,01 | 31,04 | -0,96% | 105.536,00 |
| 20.06.2024 | 31,49 | 31,63 | 31,09 | 31,34 | -0,60% | 40.768,00 |
| 18.06.2024 | 31,25 | 31,73 | 31,25 | 31,53 | -1,10% | 51.568,00 |
| 17.06.2024 | 31,67 | 32,11 | 31,51 | 31,88 | 2,05% | 41.032,00 |
| 14.06.2024 | 31,72 | 31,72 | 31,00 | 31,24 | -2,04% | 35.617,00 |