111,860$
2,34%
Echtzeit-Aktienkurs McGrath Rent Corp.
Bid:
Ask:
Aktienkurse zur McGrath Rent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 109,20 | 111,92 | 108,00 | 111,71 | 2,20% | 210.079,00 |
| 25.04.2024 | 108,40 | 109,61 | 107,98 | 109,30 | 0,71% | 116.182,00 |
| 24.04.2024 | 107,67 | 108,60 | 107,52 | 108,53 | 0,58% | 139.765,00 |
| 23.04.2024 | 108,01 | 108,84 | 106,99 | 107,90 | 0,14% | 118.923,00 |
| 22.04.2024 | 110,27 | 110,65 | 105,71 | 107,75 | -2,39% | 254.358,00 |
| 19.04.2024 | 110,28 | 111,20 | 110,04 | 110,39 | -0,25% | 299.349,00 |
| 18.04.2024 | 111,45 | 112,32 | 110,19 | 110,67 | -0,72% | 197.317,00 |
| 17.04.2024 | 112,84 | 113,23 | 111,47 | 111,47 | -0,52% | 137.641,00 |
| 16.04.2024 | 112,96 | 112,96 | 111,62 | 112,05 | -0,84% | 217.191,00 |
| 15.04.2024 | 115,22 | 115,61 | 112,94 | 113,00 | -1,74% | 57.005,00 |
| 12.04.2024 | 115,86 | 116,64 | 114,88 | 115,00 | -0,59% | 126.521,00 |
| 11.04.2024 | 117,89 | 118,82 | 115,57 | 115,68 | -1,92% | 166.783,00 |
| 10.04.2024 | 119,30 | 119,57 | 117,75 | 117,94 | -1,95% | 254.505,00 |
| 09.04.2024 | 120,56 | 120,81 | 119,97 | 120,29 | -0,22% | 183.304,00 |
| 08.04.2024 | 120,79 | 121,61 | 120,51 | 120,56 | 0,08% | 195.838,00 |
| 05.04.2024 | 120,93 | 121,63 | 120,27 | 120,46 | -0,26% | 243.844,00 |
| 04.04.2024 | 122,40 | 122,40 | 120,31 | 120,78 | -0,34% | 229.447,00 |
| 03.04.2024 | 120,45 | 122,66 | 120,45 | 121,19 | 0,20% | 419.119,00 |
| 02.04.2024 | 120,57 | 121,46 | 120,15 | 120,95 | 0,13% | 112.822,00 |
| 01.04.2024 | 122,74 | 122,87 | 120,13 | 120,79 | -2,09% | 172.357,00 |
| 28.03.2024 | 122,40 | 123,41 | 122,37 | 123,37 | 0,78% | 325.199,00 |
| 27.03.2024 | 122,80 | 122,88 | 122,14 | 122,41 | 0,14% | 429.823,00 |
| 26.03.2024 | 121,94 | 122,79 | 121,70 | 122,24 | 0,44% | 140.447,00 |
| 25.03.2024 | 121,86 | 122,09 | 121,43 | 121,70 | 0,18% | 175.775,00 |
| 22.03.2024 | 122,66 | 122,99 | 121,32 | 121,48 | -0,97% | 198.103,00 |
| 21.03.2024 | 121,74 | 123,15 | 121,15 | 122,67 | 0,76% | 176.663,00 |
| 20.03.2024 | 120,20 | 122,00 | 120,06 | 121,74 | 0,80% | 201.268,00 |
| 19.03.2024 | 119,22 | 121,17 | 119,22 | 120,77 | 1,45% | 321.420,00 |
| 18.03.2024 | 119,43 | 120,02 | 119,04 | 119,04 | -0,33% | 155.544,00 |
| 15.03.2024 | 118,15 | 120,38 | 118,15 | 119,43 | 0,30% | 359.654,00 |
| 14.03.2024 | 120,25 | 120,76 | 119,03 | 119,07 | -0,96% | 211.652,00 |
| 13.03.2024 | 120,50 | 121,56 | 120,22 | 120,22 | -0,41% | 240.896,00 |
| 12.03.2024 | 120,34 | 120,90 | 119,57 | 120,71 | 0,04% | 237.668,00 |
| 11.03.2024 | 121,82 | 122,00 | 120,54 | 120,66 | -1,19% | 183.895,00 |
| 08.03.2024 | 123,76 | 123,76 | 122,10 | 122,11 | -0,48% | 191.188,00 |
| 07.03.2024 | 122,95 | 123,41 | 122,32 | 122,70 | 0,37% | 118.828,00 |
| 06.03.2024 | 123,35 | 123,69 | 121,46 | 122,25 | -0,64% | 457.932,00 |
| 05.03.2024 | 124,35 | 124,42 | 122,82 | 123,04 | -1,09% | 289.582,00 |
| 04.03.2024 | 124,35 | 124,98 | 123,68 | 124,39 | -0,26% | 417.183,00 |
| 01.03.2024 | 124,34 | 125,14 | 124,13 | 124,72 | 0,27% | 236.280,00 |
| 29.02.2024 | 125,19 | 125,19 | 123,99 | 124,39 | 0,23% | 121.804,00 |
| 28.02.2024 | 123,64 | 124,87 | 123,64 | 124,10 | 0,16% | 368.725,00 |
| 27.02.2024 | 125,06 | 125,22 | 123,74 | 123,90 | -0,60% | 298.659,00 |
| 26.02.2024 | 124,68 | 125,11 | 124,30 | 124,65 | -0,20% | 242.474,00 |
| 23.02.2024 | 124,50 | 125,73 | 124,40 | 124,90 | 0,06% | 240.423,00 |
| 22.02.2024 | 125,50 | 127,64 | 123,82 | 124,82 | -1,54% | 1.495.669,00 |
| 21.02.2024 | 128,72 | 128,73 | 126,74 | 126,77 | -1,52% | 208.811,00 |
| 20.02.2024 | 127,80 | 128,94 | 127,80 | 128,73 | 0,17% | 224.862,00 |
| 16.02.2024 | 128,54 | 129,28 | 128,28 | 128,51 | -0,10% | 377.475,00 |
| 15.02.2024 | 129,17 | 129,80 | 128,23 | 128,64 | 0,09% | 465.169,00 |
| 14.02.2024 | 130,19 | 130,19 | 128,31 | 128,52 | -0,10% | 652.450,00 |
| 13.02.2024 | 129,12 | 129,68 | 128,00 | 128,65 | -1,12% | 569.712,00 |
| 12.02.2024 | 129,78 | 130,86 | 129,78 | 130,11 | 0,12% | 326.645,00 |
| 09.02.2024 | 129,99 | 130,57 | 129,48 | 129,95 | 0,14% | 262.846,00 |
| 08.02.2024 | 128,60 | 129,78 | 128,60 | 129,77 | 0,53% | 457.602,00 |
| 07.02.2024 | 128,30 | 130,14 | 128,30 | 129,09 | 0,30% | 606.383,00 |
| 06.02.2024 | 127,32 | 128,95 | 127,32 | 128,71 | 0,93% | 407.703,00 |
| 05.02.2024 | 129,16 | 129,16 | 127,39 | 127,52 | -1,36% | 502.354,00 |
| 02.02.2024 | 126,69 | 130,19 | 126,69 | 129,28 | 1,23% | 489.861,00 |
| 01.02.2024 | 126,53 | 127,85 | 126,53 | 127,71 | 1,54% | 537.875,00 |
| 31.01.2024 | 125,45 | 127,02 | 125,32 | 125,77 | -0,52% | 521.651,00 |
| 30.01.2024 | 123,75 | 126,77 | 123,28 | 126,43 | 2,17% | 917.471,00 |
| 29.01.2024 | 120,50 | 124,00 | 120,50 | 123,75 | 10,74% | 2.586.043,00 |
| 26.01.2024 | 113,43 | 113,43 | 111,57 | 111,75 | -0,75% | 76.718,00 |
| 25.01.2024 | 113,33 | 114,21 | 112,49 | 112,59 | 0,48% | 73.041,00 |
| 24.01.2024 | 114,55 | 114,55 | 112,00 | 112,05 | -1,23% | 110.112,00 |
| 23.01.2024 | 114,72 | 115,31 | 112,80 | 113,45 | -0,20% | 93.341,00 |
| 22.01.2024 | 110,79 | 113,79 | 110,79 | 113,68 | 2,86% | 77.945,00 |
| 19.01.2024 | 110,60 | 110,90 | 108,84 | 110,52 | 0,48% | 98.919,00 |
| 18.01.2024 | 109,15 | 110,32 | 108,96 | 109,99 | 0,81% | 45.454,00 |
| 17.01.2024 | 108,50 | 110,18 | 108,50 | 109,11 | -0,15% | 61.739,00 |
| 16.01.2024 | 108,55 | 109,98 | 108,50 | 109,27 | -0,57% | 90.215,00 |
| 12.01.2024 | 112,00 | 112,41 | 109,71 | 109,90 | -0,75% | 84.674,00 |
| 11.01.2024 | 110,64 | 111,03 | 110,20 | 110,73 | -0,40% | 99.625,00 |
| 10.01.2024 | 110,18 | 111,54 | 110,18 | 111,17 | 0,50% | 92.550,00 |
| 09.01.2024 | 111,18 | 111,18 | 110,08 | 110,62 | -1,45% | 63.351,00 |
| 08.01.2024 | 112,16 | 112,96 | 111,14 | 112,25 | -0,36% | 99.245,00 |
| 05.01.2024 | 113,21 | 115,12 | 112,49 | 112,66 | -1,28% | 192.919,00 |
| 04.01.2024 | 115,52 | 115,59 | 114,01 | 114,12 | -0,77% | 151.458,00 |
| 03.01.2024 | 116,28 | 116,28 | 114,34 | 115,00 | -1,32% | 158.479,00 |
| 02.01.2024 | 119,04 | 119,34 | 116,04 | 116,54 | -2,57% | 77.362,00 |
| 29.12.2023 | 119,69 | 120,51 | 118,85 | 119,62 | -0,14% | 135.378,00 |
| 28.12.2023 | 119,39 | 120,06 | 118,86 | 119,79 | -0,17% | 75.684,00 |
| 27.12.2023 | 119,38 | 122,83 | 118,34 | 119,99 | 0,50% | 116.745,00 |
| 26.12.2023 | 119,00 | 119,46 | 118,30 | 119,39 | 0,85% | 64.012,00 |
| 22.12.2023 | 117,76 | 118,94 | 117,28 | 118,38 | 1,19% | 75.811,00 |
| 21.12.2023 | 116,78 | 117,83 | 115,35 | 116,99 | 1,00% | 182.628,00 |
| 20.12.2023 | 118,41 | 119,51 | 115,66 | 115,83 | -1,93% | 198.346,00 |
| 19.12.2023 | 117,60 | 118,68 | 116,90 | 118,11 | 1,01% | 110.991,00 |
| 18.12.2023 | 115,50 | 117,01 | 114,71 | 116,93 | 1,24% | 146.776,00 |
| 15.12.2023 | 114,70 | 115,95 | 113,79 | 115,50 | 0,37% | 272.188,00 |
| 14.12.2023 | 114,53 | 116,10 | 113,82 | 115,07 | 1,71% | 228.756,00 |
| 13.12.2023 | 107,45 | 113,14 | 107,45 | 113,14 | 4,95% | 255.431,00 |
| 12.12.2023 | 104,59 | 107,82 | 103,40 | 107,80 | 3,60% | 104.016,00 |
| 11.12.2023 | 103,05 | 104,13 | 102,55 | 104,05 | 1,01% | 54.742,00 |
| 08.12.2023 | 101,49 | 103,44 | 101,45 | 103,01 | 1,77% | 73.630,00 |
| 07.12.2023 | 100,98 | 102,02 | 100,71 | 101,22 | -0,04% | 53.120,00 |
| 06.12.2023 | 101,87 | 102,74 | 100,92 | 101,26 | 0,03% | 57.165,00 |
| 05.12.2023 | 102,55 | 103,00 | 101,23 | 101,23 | -1,09% | 50.777,00 |
| 04.12.2023 | 102,88 | 104,05 | 102,26 | 102,35 | -1,09% | 82.418,00 |