24,860$
-0,06%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 24,66 | 25,95 | 24,52 | 25,92 | 6,89% | 109.231,00 |
| 22.07.2025 | 24,13 | 24,31 | 23,83 | 24,25 | 2,67% | 85.731,00 |
| 21.07.2025 | 24,73 | 24,73 | 23,62 | 23,62 | -3,32% | 46.022,00 |
| 18.07.2025 | 24,79 | 24,79 | 24,24 | 24,43 | -0,65% | 91.890,00 |
| 17.07.2025 | 25,19 | 25,26 | 24,52 | 24,59 | -1,52% | 54.803,00 |
| 16.07.2025 | 25,19 | 25,30 | 24,54 | 24,97 | -0,44% | 54.490,00 |
| 15.07.2025 | 26,11 | 26,17 | 25,06 | 25,08 | -3,58% | 80.736,00 |
| 14.07.2025 | 26,16 | 26,16 | 25,63 | 26,01 | -0,88% | 50.731,00 |
| 11.07.2025 | 26,56 | 26,65 | 26,13 | 26,24 | -2,27% | 78.581,00 |
| 10.07.2025 | 26,21 | 27,26 | 26,21 | 26,85 | 2,01% | 71.217,00 |
| 09.07.2025 | 26,40 | 26,53 | 25,88 | 26,32 | 0,42% | 70.692,00 |
| 08.07.2025 | 25,87 | 26,43 | 25,58 | 26,21 | 2,10% | 55.005,00 |
| 07.07.2025 | 26,22 | 26,38 | 25,51 | 25,67 | -2,40% | 38.540,00 |
| 03.07.2025 | 26,65 | 26,65 | 26,27 | 26,30 | 0,00% | 33.182,00 |
| 02.07.2025 | 26,17 | 26,42 | 25,84 | 26,30 | 1,39% | 66.708,00 |
| 01.07.2025 | 24,99 | 26,88 | 24,93 | 25,94 | 3,26% | 101.870,00 |
| 30.06.2025 | 25,51 | 25,53 | 25,10 | 25,12 | -1,30% | 45.828,00 |
| 27.06.2025 | 25,17 | 25,48 | 24,90 | 25,45 | 2,13% | 75.682,00 |
| 26.06.2025 | 24,84 | 24,92 | 24,46 | 24,92 | 1,47% | 44.412,00 |
| 25.06.2025 | 24,82 | 24,82 | 24,33 | 24,56 | -1,48% | 57.422,00 |
| 24.06.2025 | 24,35 | 25,03 | 24,14 | 24,93 | 4,25% | 83.081,00 |
| 23.06.2025 | 24,06 | 24,20 | 23,19 | 23,91 | -1,26% | 44.029,00 |
| 20.06.2025 | 24,66 | 24,66 | 24,20 | 24,22 | -0,08% | 84.433,00 |
| 18.06.2025 | 24,29 | 24,74 | 24,22 | 24,24 | -0,25% | 97.172,00 |
| 17.06.2025 | 24,94 | 25,00 | 24,29 | 24,30 | -4,97% | 90.197,00 |
| 16.06.2025 | 25,12 | 25,71 | 24,60 | 25,57 | 4,58% | 52.248,00 |
| 13.06.2025 | 25,80 | 25,90 | 24,34 | 24,45 | -5,67% | 124.462,00 |
| 12.06.2025 | 26,06 | 26,18 | 25,83 | 25,92 | -1,56% | 87.427,00 |
| 11.06.2025 | 26,96 | 27,15 | 26,13 | 26,33 | -1,97% | 115.560,00 |
| 10.06.2025 | 25,97 | 26,88 | 25,92 | 26,86 | 3,39% | 85.977,00 |
| 09.06.2025 | 25,69 | 26,16 | 25,60 | 25,98 | 2,20% | 48.518,00 |
| 06.06.2025 | 25,10 | 25,45 | 24,77 | 25,42 | 3,84% | 60.791,00 |
| 05.06.2025 | 24,35 | 24,58 | 24,05 | 24,48 | 1,37% | 90.295,00 |
| 04.06.2025 | 24,50 | 24,50 | 24,07 | 24,15 | -0,70% | 53.848,00 |
| 03.06.2025 | 23,57 | 24,34 | 23,57 | 24,32 | 4,24% | 92.445,00 |
| 02.06.2025 | 22,99 | 23,35 | 22,55 | 23,33 | 1,66% | 39.368,00 |
| 30.05.2025 | 22,60 | 23,14 | 22,60 | 22,95 | 0,17% | 71.675,00 |
| 29.05.2025 | 23,09 | 23,09 | 22,69 | 22,91 | -0,35% | 58.932,00 |
| 28.05.2025 | 23,15 | 23,15 | 22,80 | 22,99 | -0,91% | 53.010,00 |
| 27.05.2025 | 23,11 | 23,45 | 22,95 | 23,20 | 1,44% | 54.238,00 |
| 23.05.2025 | 22,55 | 23,06 | 22,55 | 22,87 | -2,35% | 56.246,00 |
| 22.05.2025 | 23,59 | 23,72 | 23,37 | 23,42 | -1,01% | 52.842,00 |
| 21.05.2025 | 24,56 | 24,57 | 23,64 | 23,66 | -4,94% | 66.790,00 |
| 20.05.2025 | 25,22 | 25,22 | 24,78 | 24,89 | -0,52% | 42.194,00 |
| 19.05.2025 | 24,81 | 25,12 | 24,56 | 25,02 | -0,24% | 23.424,00 |
| 16.05.2025 | 24,74 | 25,34 | 24,74 | 25,08 | 1,03% | 38.219,00 |
| 15.05.2025 | 24,86 | 24,99 | 24,66 | 24,83 | -0,90% | 28.778,00 |
| 14.05.2025 | 25,25 | 25,81 | 25,02 | 25,05 | -1,26% | 52.751,00 |
| 13.05.2025 | 26,40 | 26,40 | 25,37 | 25,37 | -2,69% | 53.709,00 |
| 12.05.2025 | 25,72 | 26,73 | 25,30 | 26,07 | 10,23% | 146.046,00 |
| 09.05.2025 | 24,15 | 24,15 | 23,59 | 23,65 | -1,42% | 44.707,00 |
| 08.05.2025 | 23,56 | 24,60 | 23,48 | 23,99 | 3,72% | 63.092,00 |
| 07.05.2025 | 24,05 | 24,05 | 22,99 | 23,13 | -0,77% | 76.020,00 |
| 06.05.2025 | 23,56 | 23,90 | 23,31 | 23,31 | -3,58% | 82.518,00 |
| 05.05.2025 | 24,16 | 24,69 | 23,78 | 24,18 | 0,11% | 50.210,00 |
| 02.05.2025 | 23,85 | 24,62 | 23,64 | 24,15 | 1,98% | 90.354,00 |
| 01.05.2025 | 22,32 | 23,83 | 22,32 | 23,68 | 19,14% | 182.953,00 |
| 30.04.2025 | 20,22 | 20,28 | 19,69 | 19,88 | -3,24% | 68.211,00 |
| 29.04.2025 | 20,67 | 20,73 | 20,30 | 20,54 | -0,41% | 45.930,00 |
| 28.04.2025 | 20,63 | 20,80 | 20,43 | 20,63 | 0,46% | 35.799,00 |
| 25.04.2025 | 21,04 | 21,04 | 20,27 | 20,53 | -0,83% | 30.634,00 |
| 24.04.2025 | 20,42 | 20,80 | 20,40 | 20,70 | 1,58% | 38.647,00 |
| 23.04.2025 | 21,45 | 21,74 | 20,38 | 20,38 | -0,83% | 57.250,00 |
| 22.04.2025 | 20,28 | 20,84 | 20,20 | 20,55 | 2,75% | 52.329,00 |
| 21.04.2025 | 20,49 | 20,49 | 19,70 | 20,00 | -2,49% | 28.432,00 |
| 17.04.2025 | 20,51 | 20,74 | 20,25 | 20,51 | 0,54% | 39.573,00 |
| 16.04.2025 | 20,42 | 20,43 | 20,06 | 20,40 | -0,34% | 65.625,00 |
| 15.04.2025 | 21,07 | 21,27 | 20,43 | 20,47 | -3,17% | 47.393,00 |
| 14.04.2025 | 21,48 | 21,48 | 20,48 | 21,14 | 0,86% | 39.836,00 |
| 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 |