18,548€
0,42%
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 | 18,54 | 18,65 | 18,23 | 18,47 | -1,28% | - |
| 22.07.2026 | 19,01 | 19,21 | 18,59 | 18,71 | -2,60% | - |
| 21.07.2026 | 18,87 | 19,23 | 18,85 | 19,21 | 0,97% | - |
| 20.07.2026 | 19,16 | 19,35 | 18,95 | 19,03 | -1,98% | - |
| 17.07.2026 | 19,55 | 20,02 | 19,29 | 19,41 | -2,19% | - |
| 16.07.2026 | 18,99 | 19,85 | 18,95 | 19,85 | 3,82% | - |
| 15.07.2026 | 18,27 | 19,40 | 18,26 | 19,12 | 3,44% | - |
| 14.07.2026 | 18,37 | 18,52 | 18,11 | 18,48 | -0,43% | - |
| 13.07.2026 | 18,29 | 18,86 | 18,29 | 18,56 | -0,11% | - |
| 10.07.2026 | 17,70 | 19,03 | 17,70 | 18,58 | 4,94% | - |
| 09.07.2026 | 17,23 | 17,71 | 17,20 | 17,71 | 2,46% | - |
| 08.07.2026 | 18,00 | 18,00 | 16,92 | 17,28 | -3,63% | - |
| 07.07.2026 | 17,78 | 18,07 | 17,78 | 17,93 | 0,42% | - |
| 06.07.2026 | 17,23 | 17,89 | 17,18 | 17,86 | 3,39% | - |
| 03.07.2026 | 17,24 | 17,28 | 17,22 | 17,27 | -1,06% | - |
| 02.07.2026 | 18,04 | 18,08 | 17,25 | 17,46 | -4,04% | - |
| 01.07.2026 | 18,36 | 18,71 | 18,19 | 18,19 | -1,44% | - |
| 30.06.2026 | 18,15 | 18,51 | 17,85 | 18,46 | 1,54% | - |
| 29.06.2026 | 17,85 | 18,19 | 17,41 | 18,18 | 1,54% | - |
| 26.06.2026 | 17,24 | 17,90 | 17,01 | 17,90 | 3,65% | - |
| 25.06.2026 | 17,05 | 17,77 | 17,05 | 17,27 | 1,47% | - |
| 24.06.2026 | 16,28 | 17,02 | 16,27 | 17,02 | 3,94% | - |
| 23.06.2026 | 15,84 | 16,45 | 15,76 | 16,38 | 2,25% | - |
| 22.06.2026 | 15,77 | 16,14 | 15,77 | 16,02 | 1,39% | - |
| 19.06.2026 | 15,84 | 15,84 | 15,80 | 15,80 | -0,25% | - |
| 18.06.2026 | 15,28 | 16,09 | 15,28 | 15,84 | 4,31% | - |
| 17.06.2026 | 16,12 | 16,58 | 15,18 | 15,18 | -6,15% | - |
| 16.06.2026 | 15,92 | 16,22 | 15,87 | 16,18 | 0,40% | - |
| 15.06.2026 | 16,31 | 16,55 | 16,11 | 16,11 | -1,26% | - |
| 12.06.2026 | 15,93 | 16,40 | 15,91 | 16,32 | 2,38% | - |
| 11.06.2026 | 15,57 | 15,96 | 15,42 | 15,94 | 1,59% | - |
| 10.06.2026 | 16,16 | 16,17 | 15,58 | 15,69 | -4,04% | - |
| 09.06.2026 | 16,11 | 16,77 | 16,08 | 16,35 | 0,52% | - |
| 08.06.2026 | 15,62 | 16,32 | 15,62 | 16,26 | 3,04% | - |
| 05.06.2026 | 15,51 | 15,80 | 15,42 | 15,78 | 0,93% | - |
| 04.06.2026 | 15,26 | 15,69 | 15,24 | 15,64 | 1,66% | - |
| 03.06.2026 | 15,85 | 15,96 | 15,34 | 15,38 | -3,94% | - |
| 02.06.2026 | 16,16 | 16,24 | 15,92 | 16,01 | -1,84% | - |
| 01.06.2026 | 16,35 | 16,48 | 16,24 | 16,31 | -0,52% | - |
| 29.05.2026 | 16,53 | 16,63 | 16,32 | 16,40 | -1,23% | - |
| 28.05.2026 | 16,12 | 16,70 | 16,07 | 16,60 | 2,63% | - |
| 27.05.2026 | 15,42 | 16,27 | 15,42 | 16,18 | 4,42% | 400,00 |
| 26.05.2026 | 15,28 | 15,69 | 15,26 | 15,49 | 1,08% | - |
| 25.05.2026 | 15,30 | 15,33 | 15,29 | 15,33 | 0,23% | - |
| 22.05.2026 | 15,14 | 15,41 | 15,13 | 15,29 | 0,82% | - |
| 21.05.2026 | 14,92 | 15,31 | 14,74 | 15,17 | 1,44% | - |
| 20.05.2026 | 14,68 | 15,01 | 14,49 | 14,95 | 2,05% | - |
| 19.05.2026 | 14,63 | 14,81 | 14,58 | 14,65 | -0,51% | - |
| 18.05.2026 | 14,49 | 14,96 | 14,46 | 14,73 | 0,51% | - |
| 15.05.2026 | 14,77 | 15,08 | 14,55 | 14,65 | -1,08% | - |
| 14.05.2026 | 14,64 | 15,13 | 14,63 | 14,81 | 0,78% | - |
| 13.05.2026 | 15,15 | 15,26 | 14,50 | 14,70 | -4,05% | - |
| 12.05.2026 | 15,14 | 15,38 | 14,97 | 15,32 | 0,86% | - |
| 11.05.2026 | 15,78 | 15,85 | 15,19 | 15,19 | -4,35% | - |
| 08.05.2026 | 15,85 | 16,07 | 15,80 | 15,88 | -0,53% | - |
| 07.05.2026 | 16,04 | 16,14 | 15,82 | 15,96 | -1,33% | - |
| 06.05.2026 | 15,89 | 16,45 | 15,82 | 16,18 | 1,44% | - |
| 05.05.2026 | 15,69 | 16,08 | 15,67 | 15,95 | 1,08% | - |
| 04.05.2026 | 16,21 | 16,31 | 15,53 | 15,78 | -5,82% | - |
| 30.04.2026 | 16,03 | 16,99 | 16,02 | 16,75 | 2,95% | - |
| 29.04.2026 | 16,16 | 16,55 | 16,00 | 16,27 | 0,28% | - |
| 28.04.2026 | 16,22 | 16,48 | 16,17 | 16,23 | -0,37% | - |
| 27.04.2026 | 16,66 | 16,87 | 16,29 | 16,29 | -2,86% | - |
| 24.04.2026 | 16,54 | 16,79 | 16,43 | 16,77 | 1,02% | - |
| 23.04.2026 | 16,78 | 17,05 | 16,60 | 16,60 | -2,01% | - |
| 22.04.2026 | 16,75 | 16,94 | 16,70 | 16,94 | 0,80% | - |
| 21.04.2026 | 16,77 | 18,30 | 16,70 | 16,80 | -0,59% | - |
| 20.04.2026 | 16,66 | 16,90 | 16,65 | 16,90 | 0,00% | - |
| 17.04.2026 | 15,90 | 17,10 | 15,90 | 16,90 | 5,53% | - |
| 16.04.2026 | 15,88 | 16,20 | 15,88 | 16,02 | 0,09% | - |
| 15.04.2026 | 16,23 | 16,30 | 15,93 | 16,00 | -1,90% | - |
| 14.04.2026 | 15,63 | 16,40 | 15,40 | 16,31 | 3,23% | - |
| 13.04.2026 | 15,47 | 15,80 | 15,30 | 15,80 | 1,71% | - |
| 10.04.2026 | 15,70 | 15,80 | 15,43 | 15,54 | -1,68% | - |
| 09.04.2026 | 15,36 | 15,90 | 15,30 | 15,80 | 1,94% | - |
| 08.04.2026 | 15,37 | 16,10 | 15,35 | 15,50 | 3,33% | - |
| 07.04.2026 | 15,30 | 15,40 | 14,82 | 15,00 | -1,32% | - |
| 02.04.2026 | 15,20 | 15,40 | 14,80 | 15,20 | -1,30% | - |
| 01.04.2026 | 15,50 | 15,60 | 15,30 | 15,40 | -1,28% | - |
| 31.03.2026 | 15,70 | 15,90 | 15,00 | 15,60 | -0,64% | - |
| 30.03.2026 | 15,60 | 16,10 | 15,60 | 15,70 | 0,64% | - |
| 27.03.2026 | 16,00 | 16,00 | 15,60 | 15,60 | -1,89% | - |
| 26.03.2026 | 15,70 | 16,00 | 15,70 | 15,90 | 1,27% | - |
| 25.03.2026 | 15,90 | 16,20 | 15,70 | 15,70 | -0,63% | - |
| 24.03.2026 | 15,90 | 16,00 | 15,80 | 15,80 | -0,63% | - |
| 23.03.2026 | 14,70 | 16,10 | 14,70 | 15,90 | 7,43% | - |
| 20.03.2026 | 14,80 | 14,90 | 14,60 | 14,80 | 0,00% | - |
| 19.03.2026 | 15,40 | 15,40 | 14,60 | 14,80 | -3,27% | - |
| 18.03.2026 | 15,70 | 15,80 | 15,30 | 15,30 | -1,92% | - |
| 17.03.2026 | 15,30 | 15,80 | 15,30 | 15,60 | 1,96% | - |
| 16.03.2026 | 16,00 | 16,20 | 15,30 | 15,30 | -3,77% | - |
| 13.03.2026 | 15,60 | 16,10 | 15,50 | 15,90 | 2,58% | - |
| 12.03.2026 | 15,70 | 15,80 | 15,20 | 15,50 | -1,27% | - |
| 11.03.2026 | 16,60 | 16,60 | 15,60 | 15,70 | -4,85% | - |
| 10.03.2026 | 16,30 | 16,60 | 15,90 | 16,50 | 1,23% | - |
| 09.03.2026 | 16,60 | 16,80 | 15,60 | 16,30 | -3,55% | - |
| 06.03.2026 | 17,70 | 17,70 | 16,60 | 16,90 | -4,52% | - |
| 05.03.2026 | 17,50 | 17,90 | 17,20 | 17,70 | 0,00% | - |
| 04.03.2026 | 17,60 | 17,80 | 17,30 | 17,70 | 0,00% | - |
| 03.03.2026 | 17,60 | 17,70 | 17,10 | 17,70 | -0,56% | - |