Echtzeit-Aktienkurs McGrath Rent Corp.
Bid:
Ask:
Aktienkurse zur McGrath Rent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 77,72 | 77,73 | 77,72 | 77,73 | -0,31% | - |
| 25.02.2021 | 78,37 | 79,88 | 77,06 | 77,97 | -0,96% | - |
| 24.02.2021 | 78,75 | 80,69 | 0,00 | 78,73 | 0,26% | - |
| 23.02.2021 | 79,36 | 80,45 | 78,31 | 78,52 | -2,41% | - |
| 22.02.2021 | 78,83 | 80,85 | 78,83 | 80,46 | 1,59% | - |
| 19.02.2021 | 78,30 | 79,87 | 78,08 | 79,20 | 2,02% | - |
| 18.02.2021 | 77,63 | 79,61 | 76,05 | 77,63 | -0,61% | - |
| 17.02.2021 | 77,78 | 78,12 | 77,78 | 78,11 | -1,26% | - |
| 16.02.2021 | 79,81 | 81,18 | 78,73 | 79,11 | -1,80% | - |
| 12.02.2021 | 80,30 | 81,03 | 78,83 | 80,56 | 0,76% | - |
| 11.02.2021 | 79,55 | 80,31 | 78,89 | 79,95 | 0,36% | - |
| 10.02.2021 | 78,95 | 80,17 | 77,41 | 79,67 | 0,14% | - |
| 09.02.2021 | 77,44 | 80,29 | 77,21 | 79,56 | 1,82% | - |
| 08.02.2021 | 77,23 | 78,33 | 76,82 | 78,14 | 3,44% | - |
| 05.02.2021 | 74,56 | 76,07 | 74,33 | 75,54 | 0,13% | - |
| 04.02.2021 | 75,20 | 75,45 | 75,20 | 75,44 | 3,48% | - |
| 03.02.2021 | 72,37 | 73,90 | 71,61 | 72,90 | -0,97% | - |
| 02.02.2021 | 72,03 | 73,98 | 72,00 | 73,62 | 2,29% | - |
| 01.02.2021 | 71,55 | 72,80 | 0,00 | 71,97 | 2,78% | - |
| 29.01.2021 | 70,30 | 71,25 | 0,00 | 70,02 | -0,86% | - |
| 28.01.2021 | 70,72 | 72,61 | 70,45 | 70,63 | -0,13% | - |
| 27.01.2021 | 69,26 | 71,25 | 68,02 | 70,72 | -2,08% | - |
| 26.01.2021 | 72,84 | 73,87 | 71,28 | 72,22 | -1,34% | - |
| 25.01.2021 | 73,19 | 73,20 | 73,19 | 73,20 | -0,27% | - |
| 22.01.2021 | 72,01 | 73,40 | 71,58 | 73,40 | 1,10% | - |
| 21.01.2021 | 71,81 | 73,30 | 70,44 | 72,60 | 0,97% | - |
| 20.01.2021 | 72,81 | 73,21 | 71,41 | 71,91 | 0,14% | - |
| 19.01.2021 | 71,87 | 72,89 | 71,50 | 71,81 | -1,22% | - |
| 15.01.2021 | 72,11 | 73,35 | 71,79 | 72,69 | 0,00% | - |
| 14.01.2021 | 72,23 | 74,53 | 72,22 | 72,69 | 0,62% | - |
| 13.01.2021 | 73,23 | 73,51 | 72,00 | 72,24 | -3,31% | - |
| 12.01.2021 | 73,55 | 74,94 | 73,13 | 74,72 | 3,25% | - |
| 11.01.2021 | 72,93 | 72,97 | 71,78 | 72,36 | -1,32% | - |
| 08.01.2021 | 73,76 | 75,27 | 72,11 | 73,33 | -1,81% | - |
| 07.01.2021 | 73,47 | 75,31 | 72,95 | 74,68 | 2,91% | - |
| 06.01.2021 | 70,53 | 73,77 | 70,26 | 72,56 | 7,85% | - |
| 05.01.2021 | 66,61 | 68,85 | 66,34 | 67,28 | 2,87% | - |
| 04.01.2021 | 66,82 | 67,00 | 64,52 | 65,41 | -2,59% | - |
| 31.12.2020 | 66,15 | 67,61 | 65,59 | 67,15 | 1,79% | - |
| 30.12.2020 | 65,71 | 66,18 | 65,12 | 65,97 | 2,29% | - |
| 29.12.2020 | 65,18 | 65,31 | 63,86 | 64,49 | -1,14% | - |
| 28.12.2020 | 64,99 | 66,97 | 64,25 | 65,24 | 1,49% | - |
| 24.12.2020 | 64,05 | 66,20 | 63,42 | 64,28 | 0,77% | - |
| 23.12.2020 | 62,86 | 64,00 | 62,37 | 63,79 | 2,83% | - |
| 22.12.2020 | 62,47 | 62,54 | 61,70 | 62,04 | 0,02% | - |
| 21.12.2020 | 62,88 | 63,27 | 61,91 | 62,03 | -5,56% | - |
| 18.12.2020 | 65,40 | 66,35 | 63,75 | 65,68 | 3,10% | - |
| 17.12.2020 | 64,63 | 64,63 | 58,65 | 63,70 | 0,43% | - |
| 16.12.2020 | 64,31 | 64,61 | 54,16 | 63,43 | -0,48% | - |
| 15.12.2020 | 62,56 | 64,01 | 62,15 | 63,74 | 1,30% | - |
| 14.12.2020 | 63,85 | 64,49 | 62,61 | 62,92 | -0,24% | - |
| 11.12.2020 | 62,88 | 63,08 | 61,60 | 63,07 | -1,07% | - |
| 10.12.2020 | 64,01 | 64,52 | 63,51 | 63,75 | -1,82% | - |
| 09.12.2020 | 65,45 | 65,51 | 63,80 | 64,93 | 3,47% | - |
| 08.12.2020 | 65,23 | 66,46 | 62,75 | 62,75 | -3,90% | - |
| 07.12.2020 | 65,28 | 65,54 | 64,60 | 65,30 | -0,56% | - |
| 04.12.2020 | 64,73 | 65,78 | 64,63 | 65,67 | 2,96% | - |
| 03.12.2020 | 63,47 | 64,58 | 63,44 | 63,78 | 0,09% | - |
| 02.12.2020 | 63,39 | 64,70 | 63,39 | 63,73 | -0,89% | - |
| 01.12.2020 | 65,45 | 65,78 | 63,97 | 64,30 | 1,59% | - |
| 30.11.2020 | 64,02 | 64,53 | 63,19 | 63,29 | -6,78% | - |
| 27.11.2020 | 64,73 | 68,26 | 64,09 | 67,90 | -0,80% | - |
| 25.11.2020 | 65,97 | 68,44 | 65,95 | 68,44 | 2,42% | - |
| 24.11.2020 | 66,59 | 68,24 | 66,36 | 66,82 | 2,29% | - |
| 23.11.2020 | 65,53 | 66,69 | 65,02 | 65,33 | 1,26% | - |
| 20.11.2020 | 64,46 | 65,64 | 63,22 | 64,51 | -1,47% | - |
| 19.11.2020 | 64,28 | 65,48 | 63,23 | 65,48 | 1,39% | - |
| 18.11.2020 | 64,19 | 65,66 | 64,06 | 64,58 | 0,80% | - |
| 17.11.2020 | 63,11 | 64,65 | 62,70 | 64,07 | -0,69% | - |
| 16.11.2020 | 63,94 | 64,65 | 62,88 | 64,51 | 3,03% | - |
| 13.11.2020 | 62,87 | 63,25 | 61,58 | 62,61 | 1,71% | - |
| 12.11.2020 | 62,47 | 62,84 | 60,29 | 61,56 | -2,93% | - |
| 11.11.2020 | 61,81 | 63,43 | 61,81 | 63,42 | -1,01% | - |
| 10.11.2020 | 63,98 | 65,01 | 62,22 | 64,07 | 2,77% | - |
| 09.11.2020 | 0,00 | 64,73 | 0,00 | 62,34 | 5,02% | - |
| 06.11.2020 | 58,39 | 61,06 | 58,26 | 59,36 | 0,04% | - |
| 05.11.2020 | 59,28 | 61,68 | 58,94 | 59,34 | 1,47% | - |
| 04.11.2020 | 59,52 | 62,32 | 57,69 | 58,48 | -2,54% | - |
| 03.11.2020 | 61,06 | 61,54 | 59,96 | 60,00 | 1,27% | - |
| 02.11.2020 | 58,22 | 59,60 | 58,22 | 59,25 | 3,87% | - |
| 30.10.2020 | 57,85 | 58,16 | 55,04 | 57,04 | -2,39% | - |
| 29.10.2020 | 58,44 | 59,35 | 57,33 | 58,43 | 0,08% | - |
| 28.10.2020 | 58,84 | 59,62 | 57,40 | 58,39 | -5,07% | - |
| 27.10.2020 | 61,51 | 61,51 | 61,50 | 61,50 | -1,17% | - |
| 26.10.2020 | 62,03 | 62,23 | 61,04 | 62,23 | -4,00% | - |
| 23.10.2020 | 64,35 | 65,18 | 62,80 | 64,82 | -0,77% | - |
| 22.10.2020 | 63,18 | 65,32 | 62,63 | 65,32 | 1,23% | - |
| 21.10.2020 | 64,02 | 64,53 | 62,85 | 64,53 | -0,96% | - |
| 20.10.2020 | 64,20 | 65,15 | 63,17 | 65,15 | 2,05% | - |
| 19.10.2020 | 65,43 | 65,43 | 63,22 | 63,84 | -1,67% | - |
| 16.10.2020 | 64,74 | 65,48 | 63,66 | 64,93 | -1,75% | - |
| 15.10.2020 | 63,85 | 66,08 | 63,63 | 66,08 | 0,39% | - |
| 14.10.2020 | 67,21 | 67,21 | 64,79 | 65,83 | -0,70% | - |
| 13.10.2020 | 68,02 | 68,70 | 65,55 | 66,29 | -3,94% | - |
| 12.10.2020 | 67,28 | 69,58 | 67,28 | 69,01 | 1,57% | - |
| 09.10.2020 | 67,15 | 68,91 | 66,22 | 67,94 | 2,73% | - |
| 08.10.2020 | 66,75 | 67,44 | 64,87 | 66,14 | 0,36% | - |
| 07.10.2020 | 66,07 | 66,56 | 64,77 | 65,90 | 2,00% | - |
| 06.10.2020 | 63,21 | 66,30 | 63,21 | 64,61 | 0,58% | - |
| 05.10.2020 | 63,54 | 64,25 | 62,98 | 64,24 | 3,69% | - |