15,630$
-1,01%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 15,90 | 15,94 | 15,49 | 15,62 | -1,11% | 1.095.220,00 |
| 28.09.2026 | 15,88 | 15,90 | 15,37 | 15,80 | -1,83% | 1.132.602,00 |
| 25.09.2026 | 15,97 | 16,22 | 15,83 | 16,09 | 1,42% | 781.094,00 |
| 24.09.2026 | 16,07 | 16,24 | 15,76 | 15,87 | -0,78% | 1.378.784,00 |
| 23.09.2026 | 16,73 | 16,84 | 15,93 | 15,99 | -4,65% | 976.642,00 |
| 22.09.2026 | 17,38 | 17,38 | 16,66 | 16,77 | -0,65% | 979.230,00 |
| 21.09.2026 | 17,20 | 17,27 | 16,86 | 16,88 | -1,46% | 750.305,00 |
| 18.09.2026 | 17,44 | 17,45 | 17,08 | 17,13 | -3,00% | 1.877.794,00 |
| 17.09.2026 | 18,20 | 18,20 | 17,65 | 17,66 | -0,65% | 569.250,00 |
| 16.09.2026 | 17,87 | 18,10 | 17,63 | 17,78 | 0,14% | 680.130,00 |
| 15.09.2026 | 18,27 | 18,33 | 17,71 | 17,75 | -2,71% | 943.600,00 |
| 14.09.2026 | 18,18 | 18,48 | 18,18 | 18,25 | -0,35% | 680.800,00 |
| 11.09.2026 | 18,56 | 18,58 | 18,19 | 18,31 | 0,66% | 636.465,00 |
| 10.09.2026 | 18,11 | 18,44 | 17,79 | 18,19 | 0,44% | 652.842,00 |
| 09.09.2026 | 18,30 | 18,49 | 18,07 | 18,11 | -1,84% | 795.304,00 |
| 08.09.2026 | 18,90 | 18,91 | 18,31 | 18,45 | -2,79% | 930.808,00 |
| 04.09.2026 | 18,51 | 19,19 | 18,51 | 18,98 | 1,66% | 812.342,00 |
| 03.09.2026 | 19,08 | 19,31 | 18,33 | 18,67 | -0,69% | 716.371,00 |
| 02.09.2026 | 18,53 | 19,05 | 18,53 | 18,80 | 2,06% | 700.786,00 |
| 01.09.2026 | 18,11 | 18,51 | 17,90 | 18,42 | 0,66% | 811.403,00 |
| 31.08.2026 | 19,12 | 19,12 | 18,26 | 18,30 | -4,79% | 1.179.441,00 |
| 28.08.2026 | 19,38 | 19,57 | 19,20 | 19,22 | -0,34% | 732.247,00 |
| 27.08.2026 | 19,16 | 19,43 | 19,06 | 19,29 | -0,75% | 758.870,00 |
| 26.08.2026 | 19,47 | 19,80 | 19,18 | 19,43 | 0,36% | 654.519,00 |
| 25.08.2026 | 19,17 | 19,38 | 18,95 | 19,36 | 1,04% | 750.433,00 |
| 24.08.2026 | 18,81 | 19,31 | 18,81 | 19,16 | 1,91% | 717.378,00 |
| 21.08.2026 | 18,72 | 18,92 | 18,65 | 18,80 | 1,40% | 742.030,00 |
| 20.08.2026 | 19,11 | 19,13 | 18,23 | 18,54 | -4,90% | 804.174,00 |
| 19.08.2026 | 19,36 | 19,71 | 19,20 | 19,50 | 1,70% | 681.226,00 |
| 18.08.2026 | 19,49 | 19,51 | 19,16 | 19,17 | -1,29% | 601.980,00 |
| 17.08.2026 | 19,54 | 19,60 | 19,19 | 19,42 | -1,02% | 662.557,00 |
| 14.08.2026 | 19,65 | 19,71 | 19,42 | 19,62 | -0,30% | 781.431,00 |
| 13.08.2026 | 19,33 | 19,75 | 19,20 | 19,68 | 3,39% | 650.291,00 |
| 12.08.2026 | 19,15 | 19,25 | 18,76 | 19,04 | -0,39% | 807.165,00 |
| 11.08.2026 | 19,20 | 19,45 | 19,01 | 19,11 | -0,65% | 791.320,00 |
| 10.08.2026 | 19,58 | 19,65 | 19,16 | 19,24 | -2,93% | 839.108,00 |
| 07.08.2026 | 19,76 | 19,91 | 19,46 | 19,82 | 1,67% | 176.695,00 |
| 06.08.2026 | 20,99 | 20,99 | 19,36 | 19,49 | -3,11% | 135.032,00 |
| 05.08.2026 | 20,91 | 21,11 | 20,01 | 20,12 | -1,88% | 156.596,00 |
| 04.08.2026 | 20,30 | 20,88 | 20,30 | 20,50 | 0,94% | 215.139,00 |
| 03.08.2026 | 19,81 | 20,35 | 19,67 | 20,31 | 4,64% | 87.519,00 |
| 31.07.2026 | 20,05 | 20,05 | 18,90 | 19,41 | -3,53% | 549.606,00 |
| 30.07.2026 | 18,84 | 20,90 | 18,84 | 20,12 | -3,87% | 189.790,00 |
| 29.07.2026 | 21,33 | 21,39 | 20,84 | 20,93 | -3,10% | 189.149,00 |
| 28.07.2026 | 21,08 | 21,69 | 20,92 | 21,60 | 4,80% | 154.094,00 |
| 27.07.2026 | 20,82 | 21,23 | 20,57 | 20,61 | 0,83% | 92.883,00 |
| 24.07.2026 | 21,06 | 21,46 | 20,44 | 20,44 | -3,01% | 130.064,00 |
| 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 |