30,760$
1,25%
Echtzeit-Aktienkurs Rent-A-Center Inc.
Bid:
Ask:
Aktienkurse zur Rent-A-Center Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,99 | 30,99 | 30,47 | 30,76 | 1,25% | 114.524,00 |
| 02.05.2024 | 30,59 | 31,06 | 29,18 | 30,38 | -3,83% | 209.349,00 |
| 01.05.2024 | 31,37 | 32,23 | 30,84 | 31,59 | 1,97% | 154.359,00 |
| 30.04.2024 | 31,52 | 31,58 | 30,95 | 30,98 | -2,36% | 79.007,00 |
| 29.04.2024 | 32,36 | 32,37 | 31,58 | 31,73 | -2,15% | 37.962,00 |
| 26.04.2024 | 31,99 | 32,57 | 31,99 | 32,43 | 1,55% | 94.575,00 |
| 25.04.2024 | 31,44 | 31,99 | 31,22 | 31,93 | 0,31% | 85.956,00 |
| 24.04.2024 | 31,57 | 31,94 | 31,56 | 31,83 | 1,02% | 76.020,00 |
| 23.04.2024 | 31,22 | 31,65 | 31,22 | 31,51 | 1,55% | 63.799,00 |
| 22.04.2024 | 31,18 | 31,25 | 30,75 | 31,03 | 0,58% | 36.298,00 |
| 19.04.2024 | 30,64 | 30,95 | 30,44 | 30,85 | 1,25% | 77.438,00 |
| 18.04.2024 | 30,86 | 31,08 | 30,30 | 30,47 | -0,59% | 77.013,00 |
| 17.04.2024 | 31,31 | 31,50 | 30,64 | 30,65 | -1,22% | 93.911,00 |
| 16.04.2024 | 30,63 | 31,03 | 30,46 | 31,03 | -0,26% | 72.081,00 |
| 15.04.2024 | 31,46 | 31,79 | 30,97 | 31,11 | -1,18% | 70.050,00 |
| 12.04.2024 | 31,52 | 31,75 | 31,29 | 31,48 | -1,22% | 45.481,00 |
| 11.04.2024 | 32,38 | 32,42 | 31,54 | 31,87 | -1,33% | 144.308,00 |
| 10.04.2024 | 32,36 | 33,06 | 31,86 | 32,30 | -4,44% | 129.023,00 |
| 09.04.2024 | 33,99 | 34,00 | 33,42 | 33,80 | 0,60% | 92.746,00 |
| 08.04.2024 | 33,30 | 33,71 | 32,88 | 33,60 | 1,82% | 28.072,00 |
| 05.04.2024 | 32,36 | 33,00 | 31,92 | 33,00 | 3,32% | 61.048,00 |
| 04.04.2024 | 33,73 | 33,73 | 31,94 | 31,94 | -4,51% | 114.916,00 |
| 03.04.2024 | 33,32 | 33,51 | 32,92 | 33,45 | 0,00% | 53.161,00 |
| 02.04.2024 | 34,11 | 34,16 | 33,24 | 33,45 | -4,37% | 64.576,00 |
| 01.04.2024 | 35,14 | 35,60 | 34,98 | 34,98 | -0,71% | 31.928,00 |
| 28.03.2024 | 35,03 | 35,58 | 35,03 | 35,23 | 0,71% | 82.744,00 |
| 27.03.2024 | 35,40 | 35,54 | 34,98 | 34,98 | 0,20% | 64.327,00 |
| 26.03.2024 | 34,95 | 35,22 | 34,77 | 34,91 | -0,29% | 44.110,00 |
| 25.03.2024 | 34,87 | 35,18 | 34,77 | 35,01 | 0,95% | 23.351,00 |
| 22.03.2024 | 34,22 | 35,27 | 34,10 | 34,68 | 1,34% | 335.456,00 |
| 21.03.2024 | 34,78 | 34,78 | 33,92 | 34,22 | 0,65% | 151.706,00 |
| 20.03.2024 | 33,35 | 34,23 | 32,95 | 34,00 | 2,01% | 157.655,00 |
| 19.03.2024 | 32,64 | 33,51 | 32,56 | 33,33 | 1,60% | 118.834,00 |
| 18.03.2024 | 33,00 | 33,48 | 32,62 | 32,81 | -1,25% | 152.077,00 |
| 15.03.2024 | 33,91 | 33,91 | 32,74 | 33,22 | 0,00% | 288.159,00 |
| 14.03.2024 | 33,33 | 33,72 | 32,81 | 33,22 | -0,76% | 203.331,00 |
| 13.03.2024 | 33,96 | 34,16 | 33,14 | 33,48 | -0,25% | 277.087,00 |
| 12.03.2024 | 33,18 | 33,71 | 32,79 | 33,56 | 1,18% | 150.719,00 |
| 11.03.2024 | 33,62 | 33,62 | 32,74 | 33,17 | -1,46% | 158.755,00 |
| 08.03.2024 | 33,20 | 33,96 | 32,73 | 33,66 | 3,19% | 156.188,00 |
| 07.03.2024 | 33,06 | 33,33 | 32,56 | 32,62 | -0,03% | 83.294,00 |
| 06.03.2024 | 33,45 | 33,79 | 32,44 | 32,63 | -2,55% | 228.605,00 |
| 05.03.2024 | 32,80 | 33,80 | 32,46 | 33,49 | 1,65% | 289.998,00 |
| 04.03.2024 | 33,37 | 34,00 | 32,75 | 32,94 | -1,63% | 164.363,00 |
| 01.03.2024 | 33,68 | 34,36 | 33,24 | 33,49 | -0,93% | 147.456,00 |
| 29.02.2024 | 34,05 | 34,36 | 33,60 | 33,80 | 1,09% | 163.282,00 |
| 28.02.2024 | 33,11 | 33,74 | 33,10 | 33,44 | -0,71% | 173.680,00 |
| 27.02.2024 | 32,80 | 34,03 | 32,80 | 33,68 | 1,65% | 129.108,00 |
| 26.02.2024 | 33,73 | 34,07 | 33,13 | 33,13 | -2,07% | 200.117,00 |
| 23.02.2024 | 34,48 | 34,71 | 33,60 | 33,83 | -0,35% | 180.953,00 |
| 22.02.2024 | 33,00 | 34,10 | 30,19 | 33,95 | 5,63% | 381.224,00 |
| 21.02.2024 | 32,62 | 32,74 | 31,93 | 32,14 | -1,41% | 279.733,00 |
| 20.02.2024 | 33,19 | 33,19 | 31,72 | 32,60 | 0,90% | 177.413,00 |
| 16.02.2024 | 33,19 | 33,23 | 32,19 | 32,31 | -2,62% | 137.813,00 |
| 15.02.2024 | 33,45 | 33,46 | 32,85 | 33,18 | 0,70% | 158.541,00 |
| 14.02.2024 | 32,95 | 33,20 | 32,39 | 32,95 | 1,35% | 213.381,00 |
| 13.02.2024 | 32,92 | 33,23 | 32,28 | 32,51 | -4,83% | 147.776,00 |
| 12.02.2024 | 33,86 | 34,32 | 33,48 | 34,16 | 2,23% | 126.222,00 |
| 09.02.2024 | 33,57 | 33,68 | 33,05 | 33,42 | -0,31% | 162.342,00 |
| 08.02.2024 | 33,01 | 33,65 | 32,50 | 33,52 | 2,32% | 286.891,00 |
| 07.02.2024 | 33,12 | 33,32 | 32,68 | 32,76 | -0,73% | 125.271,00 |
| 06.02.2024 | 32,62 | 33,22 | 32,26 | 33,00 | 1,23% | 213.269,00 |
| 05.02.2024 | 32,68 | 32,99 | 32,01 | 32,60 | -1,73% | 111.844,00 |
| 02.02.2024 | 33,00 | 33,85 | 32,23 | 33,18 | 0,02% | 162.919,00 |
| 01.02.2024 | 33,28 | 33,94 | 32,34 | 33,17 | -0,21% | 199.854,00 |
| 31.01.2024 | 34,63 | 34,71 | 33,01 | 33,24 | -4,51% | 163.232,00 |
| 30.01.2024 | 34,67 | 34,98 | 34,50 | 34,81 | -0,17% | 235.487,00 |
| 29.01.2024 | 34,90 | 35,00 | 34,33 | 34,87 | 0,06% | 166.562,00 |
| 26.01.2024 | 34,81 | 35,72 | 34,81 | 34,85 | 0,32% | 423.129,00 |
| 25.01.2024 | 34,12 | 34,75 | 33,28 | 34,74 | 3,52% | 158.248,00 |
| 24.01.2024 | 33,89 | 34,24 | 33,31 | 33,56 | -1,08% | 151.112,00 |
| 23.01.2024 | 33,91 | 34,33 | 33,42 | 33,93 | 0,70% | 209.688,00 |
| 22.01.2024 | 32,77 | 33,73 | 32,57 | 33,69 | 3,42% | 137.554,00 |
| 19.01.2024 | 32,37 | 32,70 | 31,82 | 32,58 | 0,66% | 112.335,00 |
| 18.01.2024 | 32,52 | 32,75 | 31,79 | 32,36 | 0,47% | 125.698,00 |
| 17.01.2024 | 31,76 | 32,34 | 31,71 | 32,21 | -0,25% | 155.894,00 |
| 16.01.2024 | 32,04 | 32,42 | 31,87 | 32,29 | -0,86% | 145.693,00 |
| 12.01.2024 | 33,60 | 33,70 | 32,34 | 32,57 | -1,30% | 153.783,00 |
| 11.01.2024 | 32,93 | 33,31 | 32,25 | 33,00 | -0,39% | 176.647,00 |
| 10.01.2024 | 32,49 | 33,21 | 32,33 | 33,13 | 1,47% | 190.213,00 |
| 09.01.2024 | 32,50 | 33,06 | 32,35 | 32,65 | -0,94% | 180.646,00 |
| 08.01.2024 | 32,94 | 33,27 | 31,85 | 32,96 | 0,49% | 157.541,00 |
| 05.01.2024 | 32,31 | 33,21 | 31,21 | 32,80 | 0,38% | 154.967,00 |
| 04.01.2024 | 32,64 | 32,96 | 32,41 | 32,68 | 0,02% | 160.359,00 |
| 03.01.2024 | 33,41 | 33,91 | 30,62 | 32,67 | -3,87% | 249.523,00 |
| 02.01.2024 | 33,99 | 34,88 | 33,70 | 33,99 | 0,04% | 351.770,00 |
| 29.12.2023 | 34,46 | 34,70 | 33,39 | 33,97 | -1,91% | 168.585,00 |
| 28.12.2023 | 34,55 | 34,76 | 34,25 | 34,63 | 0,07% | 118.351,00 |
| 27.12.2023 | 34,62 | 34,94 | 34,13 | 34,61 | -0,26% | 192.611,00 |
| 26.12.2023 | 34,08 | 34,89 | 34,08 | 34,70 | 1,72% | 175.135,00 |
| 22.12.2023 | 33,90 | 34,54 | 32,54 | 34,11 | 0,68% | 127.736,00 |
| 21.12.2023 | 30,18 | 34,20 | 30,18 | 33,88 | 1,16% | 199.195,00 |
| 20.12.2023 | 34,06 | 34,67 | 33,48 | 33,49 | -2,16% | 223.396,00 |
| 19.12.2023 | 33,22 | 34,37 | 33,22 | 34,23 | 3,04% | 165.250,00 |
| 18.12.2023 | 33,20 | 33,74 | 32,39 | 33,22 | -0,03% | 220.132,00 |
| 15.12.2023 | 33,84 | 33,84 | 32,89 | 33,23 | -0,78% | 344.167,00 |
| 14.12.2023 | 32,03 | 33,79 | 32,03 | 33,49 | 4,66% | 377.794,00 |
| 13.12.2023 | 31,70 | 32,47 | 30,39 | 32,00 | 0,88% | 355.574,00 |
| 12.12.2023 | 31,80 | 31,98 | 31,44 | 31,72 | -0,09% | 376.274,00 |
| 11.12.2023 | 31,54 | 32,22 | 31,32 | 31,75 | 0,06% | 815.902,00 |