17,700$
1,06%
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 |
|---|---|---|---|---|---|---|
| 21.05.2026 | 17,30 | 17,89 | 17,04 | 17,70 | 1,06% | 89.052,00 |
| 20.05.2026 | 17,01 | 17,60 | 16,79 | 17,52 | 2,55% | 90.857,00 |
| 19.05.2026 | 17,10 | 17,28 | 16,76 | 17,08 | -0,87% | 69.214,00 |
| 18.05.2026 | 17,20 | 17,56 | 17,06 | 17,23 | 0,58% | 48.199,00 |
| 15.05.2026 | 17,66 | 17,66 | 16,98 | 17,13 | -1,47% | 55.912,00 |
| 14.05.2026 | 17,50 | 17,73 | 17,33 | 17,39 | 0,64% | 69.051,00 |
| 13.05.2026 | 17,71 | 17,79 | 17,02 | 17,28 | -4,03% | 117.155,00 |
| 12.05.2026 | 18,00 | 18,14 | 17,56 | 18,00 | 0,08% | 78.083,00 |
| 11.05.2026 | 18,74 | 18,85 | 17,88 | 17,99 | -4,08% | 58.354,00 |
| 08.05.2026 | 18,72 | 19,06 | 18,57 | 18,75 | 0,05% | 72.063,00 |
| 07.05.2026 | 19,07 | 19,20 | 18,62 | 18,74 | -1,52% | 93.404,00 |
| 06.05.2026 | 19,03 | 19,45 | 18,91 | 19,03 | 1,60% | 77.754,00 |
| 05.05.2026 | 18,54 | 18,93 | 18,53 | 18,73 | 1,41% | 87.731,00 |
| 04.05.2026 | 19,11 | 19,21 | 18,18 | 18,47 | -3,75% | 66.845,00 |
| 01.05.2026 | 19,82 | 19,93 | 18,85 | 19,19 | -2,86% | 131.536,00 |
| 30.04.2026 | 19,65 | 20,45 | 18,96 | 19,76 | 4,30% | 152.658,00 |
| 29.04.2026 | 19,01 | 19,49 | 18,73 | 18,94 | -0,66% | 113.807,00 |
| 28.04.2026 | 19,46 | 19,46 | 18,95 | 19,07 | -0,55% | 138.104,00 |
| 27.04.2026 | 19,75 | 19,83 | 19,13 | 19,17 | -1,89% | 59.131,00 |
| 24.04.2026 | 19,78 | 19,78 | 19,24 | 19,54 | 0,08% | 4.900,00 |
| 23.04.2026 | 20,03 | 20,10 | 19,40 | 19,53 | -2,13% | 78.758,00 |
| 22.04.2026 | 20,15 | 20,22 | 19,63 | 19,95 | 0,88% | 81.676,00 |
| 21.04.2026 | 21,30 | 21,30 | 19,65 | 19,78 | -0,68% | 113.772,00 |
| 20.04.2026 | 19,91 | 20,00 | 19,66 | 19,91 | 0,00% | 69.391,00 |
| 17.04.2026 | 19,29 | 20,28 | 19,29 | 19,91 | 5,40% | 139.435,00 |
| 16.04.2026 | 18,91 | 19,22 | 18,78 | 18,89 | -0,18% | 167.899,00 |
| 15.04.2026 | 19,08 | 19,28 | 18,86 | 18,93 | -2,17% | 93.264,00 |
| 14.04.2026 | 18,51 | 19,39 | 18,40 | 19,35 | 4,13% | 94.145,00 |
| 13.04.2026 | 18,31 | 18,63 | 17,94 | 18,58 | 1,02% | 43.737,00 |
| 10.04.2026 | 18,53 | 18,58 | 18,12 | 18,39 | -0,49% | 61.482,00 |
| 09.04.2026 | 18,02 | 18,72 | 17,93 | 18,48 | 1,93% | 92.580,00 |
| 08.04.2026 | 18,38 | 19,00 | 17,96 | 18,13 | 3,90% | 96.397,00 |
| 07.04.2026 | 17,83 | 17,85 | 17,18 | 17,45 | -4,23% | 89.548,00 |
| 06.04.2026 | 17,59 | 18,25 | 17,45 | 18,22 | 3,82% | 63.890,00 |
| 02.04.2026 | 17,52 | 17,80 | 17,10 | 17,55 | -2,01% | 115.285,00 |
| 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 |