30,832$
-0,56%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 31,24 | 31,58 | 30,83 | 30,83 | -0,56% | - |
| 16.04.2024 | 31,26 | 31,26 | 30,52 | 31,01 | -0,07% | - |
| 15.04.2024 | 31,57 | 31,94 | 30,94 | 31,03 | -1,53% | - |
| 12.04.2024 | 31,68 | 31,75 | 31,43 | 31,51 | -0,77% | - |
| 11.04.2024 | 32,31 | 32,55 | 31,63 | 31,75 | -1,51% | - |
| 10.04.2024 | 32,96 | 32,96 | 31,99 | 32,24 | -4,32% | - |
| 09.04.2024 | 33,84 | 34,20 | 33,42 | 33,70 | 0,31% | - |
| 08.04.2024 | 33,17 | 33,67 | 32,97 | 33,59 | 1,98% | - |
| 05.04.2024 | 32,12 | 32,94 | 31,95 | 32,94 | 2,85% | - |
| 04.04.2024 | 33,32 | 33,72 | 32,00 | 32,03 | -3,93% | - |
| 03.04.2024 | 33,49 | 33,52 | 32,97 | 33,34 | 0,01% | - |
| 02.04.2024 | 34,51 | 34,52 | 33,31 | 33,33 | -5,75% | - |
| 28.03.2024 | 35,20 | 35,55 | 34,95 | 35,37 | 0,88% | - |
| 27.03.2024 | 35,06 | 35,57 | 35,02 | 35,06 | 0,43% | - |
| 26.03.2024 | 35,02 | 35,36 | 34,72 | 34,91 | -0,66% | - |
| 25.03.2024 | 34,81 | 35,14 | 34,54 | 35,14 | 1,03% | - |
| 22.03.2024 | 34,29 | 35,18 | 34,01 | 34,78 | 2,02% | - |
| 21.03.2024 | 33,76 | 34,66 | 33,76 | 34,09 | 0,17% | - |
| 20.03.2024 | 33,21 | 34,13 | 33,02 | 34,03 | 1,65% | - |
| 19.03.2024 | 32,87 | 33,48 | 32,62 | 33,48 | 1,98% | - |
| 18.03.2024 | 33,31 | 33,36 | 32,77 | 32,83 | -1,20% | - |
| 15.03.2024 | 33,04 | 33,53 | 32,91 | 33,23 | 0,67% | - |
| 14.03.2024 | 33,45 | 33,64 | 32,97 | 33,01 | -1,27% | - |
| 13.03.2024 | 33,55 | 34,12 | 33,24 | 33,43 | -0,69% | - |
| 12.03.2024 | 33,07 | 33,71 | 32,94 | 33,67 | 1,36% | - |
| 11.03.2024 | 33,47 | 33,60 | 32,73 | 33,21 | -0,79% | - |
| 08.03.2024 | 32,61 | 33,93 | 32,61 | 33,48 | 2,42% | - |
| 07.03.2024 | 32,69 | 33,15 | 32,67 | 32,69 | -0,12% | - |
| 06.03.2024 | 33,42 | 33,52 | 32,44 | 32,73 | -2,38% | - |
| 05.03.2024 | 32,77 | 33,75 | 32,74 | 33,52 | 1,92% | - |
| 04.03.2024 | 33,52 | 34,06 | 32,77 | 32,89 | -2,11% | - |
| 01.03.2024 | 33,68 | 34,24 | 33,15 | 33,60 | -0,43% | - |
| 29.02.2024 | 33,53 | 34,29 | 33,53 | 33,74 | 0,92% | - |
| 28.02.2024 | 33,56 | 33,68 | 33,21 | 33,44 | -0,59% | - |
| 27.02.2024 | 33,17 | 33,93 | 32,68 | 33,63 | 1,45% | - |
| 26.02.2024 | 33,76 | 34,06 | 33,13 | 33,15 | -1,82% | - |
| 23.02.2024 | 34,11 | 34,64 | 33,72 | 33,77 | -0,09% | - |
| 22.02.2024 | 32,03 | 33,80 | 30,60 | 33,80 | 5,17% | - |
| 21.02.2024 | 32,64 | 32,64 | 31,94 | 32,14 | -1,46% | - |
| 20.02.2024 | 32,10 | 32,72 | 31,79 | 32,61 | 1,00% | - |
| 16.02.2024 | 33,02 | 33,05 | 32,28 | 32,29 | -2,53% | - |
| 15.02.2024 | 33,04 | 33,42 | 32,89 | 33,13 | 0,45% | - |
| 14.02.2024 | 32,69 | 33,05 | 32,59 | 32,98 | 1,64% | - |
| 13.02.2024 | 32,96 | 33,02 | 32,28 | 32,45 | -5,29% | - |
| 12.02.2024 | 33,52 | 34,29 | 33,52 | 34,26 | 2,57% | - |
| 09.02.2024 | 33,21 | 33,71 | 33,21 | 33,40 | -0,46% | - |
| 08.02.2024 | 33,01 | 33,63 | 32,70 | 33,56 | 2,63% | - |
| 07.02.2024 | 32,92 | 33,05 | 32,64 | 32,70 | -1,28% | - |
| 06.02.2024 | 32,62 | 33,19 | 32,38 | 33,12 | 1,41% | - |
| 05.02.2024 | 33,11 | 33,11 | 32,13 | 32,66 | -1,85% | - |
| 02.02.2024 | 33,20 | 33,52 | 32,33 | 33,28 | 0,70% | - |
| 01.02.2024 | 33,23 | 33,55 | 32,42 | 33,05 | -0,56% | - |
| 31.01.2024 | 34,54 | 34,72 | 33,05 | 33,23 | -4,34% | - |
| 30.01.2024 | 34,90 | 34,97 | 34,60 | 34,74 | -0,34% | - |
| 29.01.2024 | 34,88 | 34,90 | 34,31 | 34,86 | -0,34% | - |
| 26.01.2024 | 34,61 | 35,60 | 34,61 | 34,98 | 1,03% | - |
| 25.01.2024 | 33,67 | 34,62 | 33,67 | 34,62 | 3,21% | - |
| 24.01.2024 | 34,04 | 34,12 | 33,30 | 33,54 | -0,84% | - |
| 23.01.2024 | 33,12 | 34,28 | 33,12 | 33,83 | 0,79% | - |
| 22.01.2024 | 32,46 | 33,57 | 32,46 | 33,57 | 3,36% | - |
| 19.01.2024 | 32,52 | 32,65 | 31,88 | 32,47 | 0,74% | - |
| 18.01.2024 | 32,52 | 32,59 | 31,87 | 32,24 | 0,23% | - |
| 17.01.2024 | 32,04 | 32,30 | 31,79 | 32,16 | -0,11% | - |
| 16.01.2024 | 32,30 | 32,33 | 31,90 | 32,20 | -0,74% | - |
| 12.01.2024 | 33,10 | 33,65 | 32,35 | 32,44 | -1,54% | - |
| 11.01.2024 | 33,05 | 33,31 | 32,39 | 32,95 | -0,43% | - |
| 10.01.2024 | 32,92 | 33,11 | 32,50 | 33,09 | 1,32% | - |
| 09.01.2024 | 32,83 | 32,85 | 32,44 | 32,66 | -0,56% | - |
| 08.01.2024 | 32,52 | 33,23 | 32,52 | 32,84 | -0,01% | - |
| 05.01.2024 | 32,49 | 33,18 | 32,35 | 32,84 | 0,69% | - |
| 04.01.2024 | 32,47 | 32,85 | 32,47 | 32,62 | -0,26% | - |
| 03.01.2024 | 33,66 | 33,69 | 32,71 | 32,71 | -3,65% | - |
| 02.01.2024 | 34,38 | 34,86 | 33,77 | 33,95 | -1,75% | - |
| 28.12.2023 | 34,29 | 34,73 | 34,29 | 34,55 | -0,28% | - |
| 27.12.2023 | 34,16 | 34,94 | 34,16 | 34,65 | 1,55% | - |
| 22.12.2023 | 33,75 | 34,44 | 33,69 | 34,12 | 0,73% | - |
| 21.12.2023 | 33,45 | 33,91 | 33,37 | 33,87 | 1,00% | - |
| 20.12.2023 | 33,99 | 34,58 | 33,53 | 33,54 | -1,99% | - |
| 19.12.2023 | 33,25 | 34,30 | 33,25 | 34,22 | 2,94% | - |
| 18.12.2023 | 32,82 | 33,72 | 32,72 | 33,24 | 0,17% | - |
| 15.12.2023 | 33,49 | 33,62 | 32,88 | 33,19 | -1,12% | - |
| 14.12.2023 | 32,70 | 33,72 | 32,69 | 33,56 | 4,89% | - |
| 13.12.2023 | 31,78 | 32,05 | 30,57 | 32,00 | 0,93% | - |
| 12.12.2023 | 31,84 | 31,97 | 31,57 | 31,70 | -0,45% | - |
| 11.12.2023 | 31,56 | 32,13 | 31,53 | 31,84 | 0,58% | - |
| 08.12.2023 | 31,38 | 31,77 | 31,17 | 31,66 | 0,31% | - |
| 07.12.2023 | 31,04 | 31,58 | 30,60 | 31,56 | 1,89% | - |
| 06.12.2023 | 30,99 | 31,77 | 30,97 | 30,98 | 1,02% | - |
| 05.12.2023 | 30,54 | 30,96 | 29,92 | 30,67 | -1,04% | - |
| 04.12.2023 | 29,87 | 31,21 | 29,87 | 30,99 | 3,32% | - |
| 01.12.2023 | 28,94 | 30,07 | 28,83 | 29,99 | 3,25% | - |
| 30.11.2023 | 28,95 | 29,55 | 28,81 | 29,05 | -1,03% | - |
| 29.11.2023 | 29,31 | 29,99 | 29,31 | 29,35 | 0,36% | - |
| 28.11.2023 | 28,96 | 29,53 | 28,72 | 29,25 | 1,16% | - |
| 27.11.2023 | 29,06 | 29,15 | 28,61 | 28,91 | 0,32% | - |
| 24.11.2023 | 29,32 | 29,43 | 28,80 | 28,82 | -1,95% | - |
| 22.11.2023 | 29,54 | 30,10 | 29,31 | 29,39 | -1,00% | - |
| 21.11.2023 | 29,58 | 30,03 | 29,49 | 29,69 | -1,03% | - |
| 20.11.2023 | 29,59 | 30,02 | 29,28 | 30,00 | 1,29% | - |
| 17.11.2023 | 29,07 | 29,74 | 29,07 | 29,62 | 2,18% | - |