Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 55,68 | 58,54 | 55,65 | 57,96 | 6,16% | - |
25.02.2021 | 56,16 | 58,80 | 0,00 | 54,59 | 0,29% | - |
24.02.2021 | 54,05 | 55,44 | 53,39 | 54,43 | 0,37% | - |
23.02.2021 | 54,63 | 54,97 | 52,58 | 54,23 | -0,54% | - |
22.02.2021 | 52,57 | 54,64 | 52,51 | 54,53 | 3,83% | - |
19.02.2021 | 51,96 | 52,67 | 51,65 | 52,52 | 2,10% | - |
18.02.2021 | 50,30 | 52,32 | 50,13 | 51,44 | 0,53% | - |
17.02.2021 | 51,17 | 51,19 | 51,04 | 51,17 | -1,39% | - |
16.02.2021 | 52,24 | 52,42 | 51,16 | 51,89 | -2,77% | - |
12.02.2021 | 52,62 | 53,50 | 52,48 | 53,37 | 0,90% | - |
11.02.2021 | 53,38 | 53,53 | 52,25 | 52,89 | 1,17% | - |
10.02.2021 | 52,38 | 53,26 | 0,00 | 52,28 | -1,12% | - |
09.02.2021 | 52,27 | 53,16 | 51,86 | 52,87 | 0,23% | - |
08.02.2021 | 50,95 | 52,93 | 50,83 | 52,75 | 6,21% | - |
05.02.2021 | 46,86 | 49,74 | 46,81 | 49,67 | 3,92% | - |
04.02.2021 | 47,20 | 47,91 | 46,96 | 47,79 | 4,46% | - |
03.02.2021 | 44,07 | 46,02 | 44,00 | 45,75 | -1,20% | - |
02.02.2021 | 45,86 | 47,09 | 45,73 | 46,31 | 3,80% | - |
01.02.2021 | 43,88 | 45,00 | 43,56 | 44,61 | 2,84% | - |
29.01.2021 | 43,53 | 43,53 | 43,38 | 43,38 | 0,47% | - |
28.01.2021 | 43,21 | 43,21 | 43,18 | 43,18 | -1,45% | - |
27.01.2021 | 45,06 | 45,06 | 43,16 | 43,81 | -5,94% | - |
26.01.2021 | 46,51 | 47,25 | 45,96 | 46,58 | 0,31% | - |
25.01.2021 | 48,57 | 48,60 | 46,13 | 46,43 | -3,02% | - |
22.01.2021 | 46,94 | 48,11 | 46,79 | 47,88 | 1,26% | - |
21.01.2021 | 47,87 | 48,31 | 47,23 | 47,28 | -0,81% | - |
20.01.2021 | 47,79 | 47,88 | 46,93 | 47,67 | 1,89% | - |
19.01.2021 | 46,70 | 47,32 | 46,39 | 46,78 | -1,13% | - |
15.01.2021 | 45,80 | 48,29 | 45,62 | 47,32 | -3,01% | - |
14.01.2021 | 48,15 | 49,08 | 47,71 | 48,79 | 6,77% | - |
13.01.2021 | 44,76 | 45,85 | 44,35 | 45,69 | 2,19% | - |
12.01.2021 | 44,30 | 44,92 | 44,02 | 44,71 | 4,56% | - |
11.01.2021 | 42,95 | 43,05 | 42,41 | 42,76 | 0,43% | - |
08.01.2021 | 43,06 | 43,62 | 42,10 | 42,58 | -2,12% | - |
07.01.2021 | 43,38 | 43,69 | 42,74 | 43,50 | -0,03% | - |
06.01.2021 | 41,19 | 43,55 | 41,16 | 43,51 | 9,79% | - |
05.01.2021 | 38,79 | 39,79 | 38,64 | 39,63 | 4,19% | - |
04.01.2021 | 37,96 | 38,19 | 36,97 | 38,04 | -0,63% | - |
31.12.2020 | 38,10 | 38,69 | 38,07 | 38,28 | -0,34% | - |
30.12.2020 | 38,39 | 38,57 | 38,00 | 38,41 | 1,33% | - |
29.12.2020 | 37,42 | 38,08 | 37,25 | 37,90 | -5,70% | - |
28.12.2020 | 38,61 | 40,19 | 38,16 | 40,19 | 5,82% | - |
24.12.2020 | 37,66 | 38,89 | 37,32 | 37,98 | -1,07% | - |
23.12.2020 | 39,16 | 39,41 | 38,21 | 38,39 | -3,30% | - |
22.12.2020 | 41,08 | 41,16 | 39,29 | 39,70 | 1,12% | - |
21.12.2020 | 39,04 | 39,37 | 38,24 | 39,26 | 11,42% | - |
18.12.2020 | 35,87 | 36,08 | 34,99 | 35,24 | 4,62% | - |
17.12.2020 | 34,91 | 35,41 | 31,94 | 33,68 | -4,70% | - |
16.12.2020 | 34,90 | 37,55 | 34,90 | 35,34 | 1,70% | - |
15.12.2020 | 33,97 | 37,11 | 33,73 | 34,75 | 2,15% | - |
14.12.2020 | 33,77 | 34,32 | 33,77 | 34,02 | -0,19% | - |
11.12.2020 | 34,76 | 34,96 | 33,91 | 34,09 | -2,34% | - |
10.12.2020 | 34,96 | 34,96 | 34,90 | 34,90 | -1,72% | - |
09.12.2020 | 35,29 | 39,90 | 34,22 | 35,51 | 0,38% | - |
08.12.2020 | 34,79 | 36,18 | 33,44 | 35,38 | -1,01% | - |
07.12.2020 | 35,50 | 35,88 | 35,38 | 35,74 | -1,05% | - |
04.12.2020 | 35,72 | 38,35 | 35,60 | 36,12 | 3,57% | - |
03.12.2020 | 34,41 | 35,22 | 34,38 | 34,87 | 0,69% | - |
02.12.2020 | 34,61 | 35,47 | 34,03 | 34,63 | -4,84% | - |
01.12.2020 | 34,51 | 36,39 | 32,89 | 36,39 | 7,98% | - |
30.11.2020 | 33,70 | 33,70 | 33,70 | 33,70 | -5,93% | - |
27.11.2020 | 34,89 | 36,09 | 34,84 | 35,83 | -1,40% | - |
25.11.2020 | 35,62 | 36,34 | 35,62 | 36,34 | -0,40% | - |
24.11.2020 | 35,66 | 36,84 | 35,66 | 36,48 | 3,04% | - |
23.11.2020 | 34,02 | 35,46 | 33,86 | 35,41 | 4,38% | - |
20.11.2020 | 34,42 | 34,69 | 33,81 | 33,92 | -0,88% | - |
19.11.2020 | 33,97 | 34,28 | 33,30 | 34,22 | -0,36% | - |
18.11.2020 | 34,77 | 35,50 | 34,09 | 34,35 | 0,82% | - |
17.11.2020 | 33,40 | 34,36 | 0,00 | 34,07 | -1,56% | - |
16.11.2020 | 33,74 | 34,77 | 33,65 | 34,61 | 5,02% | - |
13.11.2020 | 33,04 | 33,28 | 32,38 | 32,95 | 2,84% | - |
12.11.2020 | 32,35 | 32,50 | 31,47 | 32,04 | 2,59% | - |
11.11.2020 | 30,28 | 31,96 | 29,94 | 31,23 | 2,58% | - |
10.11.2020 | 31,46 | 31,46 | 0,00 | 30,45 | -0,54% | - |
09.11.2020 | 32,59 | 32,71 | 0,00 | 30,61 | 0,00% | - |
06.11.2020 | 30,37 | 30,89 | 30,18 | 30,61 | -1,10% | - |
05.11.2020 | 31,76 | 32,03 | 30,87 | 30,95 | -0,96% | - |
04.11.2020 | 30,71 | 31,56 | 30,64 | 31,25 | -0,43% | - |
03.11.2020 | 31,10 | 32,00 | 30,53 | 31,39 | 2,65% | - |
02.11.2020 | 31,43 | 31,64 | 30,44 | 30,58 | -0,34% | - |
30.10.2020 | 31,37 | 31,88 | 30,19 | 30,68 | -5,50% | - |
29.10.2020 | 33,13 | 33,71 | 32,41 | 32,47 | 1,23% | - |
28.10.2020 | 31,75 | 32,47 | 31,28 | 32,07 | 1,46% | - |
27.10.2020 | 31,65 | 32,37 | 31,61 | 31,61 | 0,51% | - |
26.10.2020 | 31,77 | 31,86 | 30,78 | 31,45 | -4,12% | - |
23.10.2020 | 32,28 | 32,83 | 31,79 | 32,80 | -0,53% | - |
22.10.2020 | 31,97 | 32,98 | 31,62 | 32,98 | 2,77% | - |
21.10.2020 | 32,99 | 33,07 | 32,04 | 32,09 | -4,44% | - |
20.10.2020 | 33,55 | 33,70 | 32,81 | 33,58 | 2,53% | - |
19.10.2020 | 33,94 | 34,10 | 32,75 | 32,75 | -2,50% | - |
16.10.2020 | 33,43 | 34,20 | 33,43 | 33,59 | 1,39% | - |
15.10.2020 | 33,09 | 33,91 | 33,02 | 33,13 | 0,45% | - |
14.10.2020 | 34,44 | 34,47 | 32,74 | 32,98 | -2,70% | - |
13.10.2020 | 34,11 | 34,52 | 33,73 | 33,89 | -0,24% | - |
12.10.2020 | 33,97 | 34,71 | 33,79 | 33,97 | -0,69% | - |
09.10.2020 | 33,49 | 34,32 | 33,48 | 34,21 | 4,38% | - |
08.10.2020 | 32,96 | 33,06 | 32,35 | 32,77 | 0,68% | - |
07.10.2020 | 32,58 | 32,76 | 32,32 | 32,55 | 1,85% | - |
06.10.2020 | 32,70 | 33,02 | 31,80 | 31,96 | -3,66% | - |
05.10.2020 | 0,00 | 33,18 | 0,00 | 33,18 | 7,33% | - |