21,090$
-1,49%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 21,07 | 21,26 | 20,86 | 21,08 | -1,56% | 75.456,00 |
| 22.07.2026 | 21,82 | 22,24 | 21,23 | 21,41 | -2,33% | 136.217,00 |
| 21.07.2026 | 21,81 | 21,99 | 21,46 | 21,92 | 1,11% | 84.570,00 |
| 20.07.2026 | 22,21 | 22,21 | 21,64 | 21,68 | -2,17% | 51.446,00 |
| 17.07.2026 | 22,61 | 23,07 | 22,02 | 22,16 | -2,61% | 107.572,00 |
| 16.07.2026 | 22,00 | 22,92 | 22,00 | 22,76 | 3,50% | 120.531,00 |
| 15.07.2026 | 21,39 | 22,24 | 21,39 | 21,99 | 4,34% | 463.747,00 |
| 14.07.2026 | 21,22 | 21,24 | 20,70 | 21,07 | -0,50% | 226.328,00 |
| 13.07.2026 | 21,05 | 21,63 | 21,05 | 21,18 | -0,07% | 81.649,00 |
| 10.07.2026 | 20,76 | 21,89 | 20,55 | 21,19 | 4,28% | 138.570,00 |
| 09.07.2026 | 20,17 | 20,34 | 19,64 | 20,32 | 2,63% | 93.849,00 |
| 08.07.2026 | 20,25 | 20,30 | 19,25 | 19,80 | -3,65% | 104.043,00 |
| 07.07.2026 | 20,70 | 20,85 | 20,28 | 20,55 | 0,07% | 132.508,00 |
| 06.07.2026 | 19,95 | 20,56 | 19,59 | 20,54 | 3,29% | 58.134,00 |
| 02.07.2026 | 20,58 | 20,88 | 19,48 | 19,88 | -4,15% | 162.450,00 |
| 01.07.2026 | 20,86 | 21,34 | 20,69 | 20,74 | -2,17% | 137.174,00 |
| 30.06.2026 | 20,65 | 21,25 | 20,44 | 21,20 | 1,63% | 224.985,00 |
| 29.06.2026 | 20,12 | 20,95 | 20,07 | 20,86 | 2,08% | 91.949,00 |
| 26.06.2026 | 19,56 | 20,49 | 19,56 | 20,44 | 3,15% | 203.989,00 |
| 25.06.2026 | 19,44 | 20,35 | 19,44 | 19,81 | 1,28% | 152.795,00 |
| 24.06.2026 | 18,89 | 19,57 | 18,76 | 19,56 | 4,49% | 143.274,00 |
| 23.06.2026 | 18,02 | 18,86 | 18,02 | 18,72 | 2,18% | 106.965,00 |
| 22.06.2026 | 18,29 | 18,64 | 18,18 | 18,32 | 0,05% | 68.852,00 |
| 18.06.2026 | 17,81 | 18,54 | 17,69 | 18,31 | 4,87% | 90.798,00 |
| 17.06.2026 | 18,90 | 19,39 | 17,46 | 17,46 | -7,57% | 158.237,00 |
| 16.06.2026 | 18,66 | 19,02 | 18,66 | 18,89 | 0,91% | 112.574,00 |
| 15.06.2026 | 19,21 | 19,38 | 18,70 | 18,72 | -1,14% | 91.465,00 |
| 12.06.2026 | 18,73 | 19,09 | 18,56 | 18,94 | 1,86% | 131.955,00 |
| 11.06.2026 | 18,15 | 18,60 | 17,82 | 18,59 | 2,62% | 141.192,00 |
| 10.06.2026 | 18,70 | 18,85 | 18,04 | 18,12 | -4,13% | 111.393,00 |
| 09.06.2026 | 18,97 | 19,62 | 18,55 | 18,90 | 0,75% | 140.029,00 |
| 08.06.2026 | 18,25 | 18,92 | 18,20 | 18,76 | 2,68% | 39.725,00 |
| 05.06.2026 | 18,22 | 18,41 | 18,01 | 18,27 | 0,38% | 111.535,00 |
| 04.06.2026 | 18,22 | 18,37 | 18,02 | 18,20 | 1,76% | 125.197,00 |
| 03.06.2026 | 18,47 | 18,55 | 17,86 | 17,88 | -4,10% | 109.700,00 |
| 02.06.2026 | 18,99 | 18,99 | 18,60 | 18,65 | -2,13% | 126.981,00 |
| 01.06.2026 | 18,92 | 19,29 | 18,84 | 19,05 | -0,78% | 75.291,00 |
| 29.05.2026 | 19,38 | 19,50 | 19,16 | 19,20 | -1,18% | 110.932,00 |
| 28.05.2026 | 18,94 | 19,58 | 18,75 | 19,43 | 3,02% | 122.976,00 |
| 27.05.2026 | 18,36 | 19,10 | 18,36 | 18,86 | 4,31% | 100.281,00 |
| 26.05.2026 | 18,11 | 18,41 | 18,03 | 18,08 | 1,46% | 91.324,00 |
| 22.05.2026 | 17,64 | 18,04 | 17,64 | 17,82 | 0,68% | 103.276,00 |
| 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 |