25,810$
-2,93%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 33,15 | 33,31 | 32,32 | 32,44 | -1,99% | 63.033,00 |
| 13.11.2024 | 33,49 | 33,82 | 33,01 | 33,10 | -0,69% | 56.558,00 |
| 12.11.2024 | 33,75 | 33,80 | 33,03 | 33,33 | -0,13% | 49.599,00 |
| 11.11.2024 | 33,41 | 33,82 | 33,13 | 33,37 | 1,22% | 50.294,00 |
| 08.11.2024 | 32,80 | 33,02 | 32,58 | 32,97 | 0,52% | 54.432,00 |
| 07.11.2024 | 33,49 | 33,82 | 32,67 | 32,80 | -3,84% | 71.151,00 |
| 06.11.2024 | 31,07 | 34,54 | 31,07 | 34,11 | 10,32% | 219.768,00 |
| 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 |