Jetzt handeln
RENT-A-CENTER INC. DL-,01
ISIN: US76009N1000 | WKN: 900457
28,7000 €
-0,7000 -2,38 %
17:40:07
Status: tradeable
Geld
28,6000 €
Stück: 344
Brief
28,8000 €
Stück: 344
Zeit | Kurs | Volumen | |
---|---|---|---|
13.09. 15:01:38.768 | 27,00 € | 220 | |
04.09. 09:29:51.497 | 29,80 € | 1 | |
26.08. 13:31:26.454 | 30,00 € | 200 | |
05.08. 09:37:18.033 | 30,80 € | 1 | |
02.01. 21:27:05.521 | 31,00 € | 11 | |
03.08. 15:34:12.899 | 31,60 € | 248 | |
11.07. 11:27:16.765 | 28,20 € | 4 | |
12.06. 22:00:14.918 | 31,60 € | 22 | |
08.06. 08:44:41.689 | 32,20 € | 60 | |
06.02. 15:39:58.267 | 26,60 € | 25 | |
06.02. 11:03:16.041 | 27,20 € | 450 | |
10.01. 09:49:21.738 | 22,40 € | 200 | |
12.12. 15:31:58.403 | 22,80 € | 500 | |
08.11. 16:53:41.991 | 21,00 € | 10 | |
07.11. 12:29:35.758 | 21,40 € | 94 | |
02.11. 18:02:29.086 | 20,60 € | 200 | |
04.10. 13:40:40.573 | 18,60 € | 100 | |
04.10. 11:47:08.080 | 18,60 € | 27 | |
23.08. 15:31:39.059 | 29,40 € | 300 | |
23.08. 15:31:25.699 | 29,40 € | 200 | |
23.08. 15:31:18.080 | 29,40 € | 200 | |
26.07. 14:19:00.804 | 20,80 € | 25 | |
23.05. 19:26:05.706 | 22,40 € | 115 | |
23.05. 19:03:44.226 | 22,60 € | 44 | |
12.05. 14:00:02.481 | 24,40 € | 200 | |
05.05. 15:32:52.673 | 26,60 € | 203 | |
05.05. 15:16:56.759 | 25,00 € | 22 | |
04.05. 21:55:23.369 | 24,60 € | 30 | |
03.05. 21:20:26.705 | 24,60 € | 50 | |
14.04. 19:29:30.562 | 23,20 € | 70 | |
08.04. 08:39:27.736 | 22,00 € | 30 | |
06.04. 18:10:15.079 | 22,00 € | 200 | |
06.04. 18:10:10.138 | 21,80 € | 200 | |
06.04. 17:56:09.333 | 21,60 € | 31 | |
29.03. 20:54:06.998 | 24,00 € | 200 | |
29.03. 19:07:32.942 | 23,40 € | 30 | |
29.03. 14:27:08.350 | 23,40 € | 30 | |
25.03. 20:39:47.969 | 23,00 € | 200 | |
25.03. 09:03:30.147 | 23,60 € | 200 | |
17.03. 13:59:05.929 | 24,20 € | 25 | |
16.03. 11:53:20.894 | 24,40 € | 25 | |
11.03. 13:13:22.854 | 24,60 € | 203 | |
09.03. 12:14:24.241 | 26,20 € | 8 | |
08.03. 16:21:00.765 | 25,00 € | 400 | |
08.03. 16:20:42.951 | 25,20 € | 400 | |
08.03. 15:32:47.176 | 24,80 € | 404 | |
25.02. 15:52:40.071 | 25,40 € | 388 | |
24.02. 21:57:54.016 | 25,60 € | 50 | |
24.02. 21:50:47.611 | 25,60 € | 5 | |
24.02. 16:17:50.037 | 25,00 € | 10 | |
24.02. 16:08:49.790 | 25,00 € | 50 | |
24.02. 15:57:01.131 | 23,80 € | 420 | |
24.02. 15:52:48.444 | 23,20 € | 440 | |
24.02. 15:51:24.150 | 22,80 € | 440 | |
24.02. 15:50:07.174 | 23,20 € | 150 | |
24.02. 15:39:51.001 | 23,40 € | 430 | |
24.02. 15:37:15.637 | 23,20 € | 500 | |
24.02. 09:07:58.377 | 20,40 € | 30 | |
23.02. 22:59:33.145 | 21,80 € | 150 | |
23.02. 15:34:20.123 | 32,20 € | 300 | |
22.02. 15:50:27.095 | 34,20 € | 288 | |
11.02. 17:58:37.035 | 34,60 € | 143 | |
08.02. 09:56:54.120 | 34,60 € | 30 | |
02.02. 18:20:33.031 | 35,60 € | 62 | |
31.01. 15:33:10.059 | 37,60 € | 258 | |
28.01. 11:18:22.808 | 37,60 € | 30 | |
27.01. 15:34:08.200 | 38,60 € | 260 | |
25.01. 16:45:58.059 | 39,60 € | 260 | |
25.01. 16:45:30.054 | 39,60 € | 260 | |
25.01. 16:45:29.752 | 39,60 € | 260 | |
25.01. 11:20:45.943 | 39,80 € | 30 | |
24.01. 16:49:53.044 | 37,00 € | 30 | |
24.01. 15:35:10.030 | 35,60 € | 275 | |
24.01. 15:35:02.890 | 35,60 € | 275 | |
24.01. 15:35:00.113 | 35,60 € | 275 | |
12.01. 15:33:26.160 | 39,60 € | 250 | |
20.12. 10:21:11.570 | 41,00 € | 50 | |
15.12. 20:03:05.920 | 41,60 € | 500 | |
14.12. 16:42:56.628 | 45,20 € | 10 | |
09.12. 15:35:28.630 | 44,80 € | 225 | |
09.12. 15:34:34.396 | 44,80 € | 500 | |
07.12. 11:03:51.483 | 42,20 € | 50 | |
26.11. 09:01:43.163 | 41,40 € | 50 | |
22.11. 18:40:39.456 | 41,60 € | 50 | |
19.11. 11:39:04.424 | 40,40 € | 50 | |
18.11. 22:34:10.754 | 40,80 € | 25 | |
16.11. 10:56:18.171 | 40,80 € | 20 | |
12.11. 17:20:23.795 | 40,40 € | 50 | |
09.11. 17:31:55.819 | 38,40 € | 10 | |
09.11. 11:33:42.859 | 38,20 € | 10 | |
08.11. 08:24:57.605 | 37,60 € | 15 | |
05.11. 20:03:27.398 | 38,40 € | 90 | |
04.11. 20:56:21.968 | 38,60 € | 20 | |
04.11. 14:56:39.803 | 42,00 € | 56 | |
02.11. 15:50:36.412 | 47,40 € | 3 | |
29.10. 19:21:12.446 | 45,40 € | 20 | |
29.10. 08:41:34.182 | 46,00 € | 6 | |
27.10. 21:56:30.192 | 45,60 € | 7 | |
27.10. 20:00:03.120 | 45,00 € | 40 | |
27.10. 19:27:43.875 | 45,40 € | 52 | |
26.10. 20:46:32.560 | 47,00 € | 18 | |
26.10. 13:50:27.729 | 50,50 € | 3 | |
26.10. 08:57:47.994 | 50,50 € | 22 | |
25.10. 07:30:21.705 | 49,80 € | 1 | |
21.10. 15:40:25.724 | 48,80 € | 18 | |
20.10. 16:57:59.960 | 47,80 € | 11 | |
18.10. 17:10:37.504 | 46,60 € | 11 | |
15.10. 14:52:56.735 | 46,40 € | 5 | |
13.10. 17:36:58.311 | 45,40 € | 12 | |
12.10. 15:38:33.331 | 46,80 € | 25 | |
06.10. 17:36:02.724 | 47,00 € | 22 | |
06.10. 17:35:22.663 | 46,60 € | 46 | |
01.10. 16:52:04.173 | 48,20 € | 11 | |
30.09. 16:53:50.796 | 49,60 € | 11 | |
29.09. 08:56:20.256 | 50,50 € | 10 | |
16.09. 17:24:21.544 | 52,00 € | 95 | |
14.09. 20:49:27.037 | 49,40 € | 10 | |
14.09. 19:24:13.298 | 51,00 € | 10 | |
08.09. 16:23:26.002 | 51,50 € | 81 | |
08.09. 09:19:23.123 | 53,00 € | 10 | |
07.09. 21:14:29.643 | 54,00 € | 60 | |
07.09. 18:41:59.847 | 53,00 € | 15 | |
07.09. 15:53:56.683 | 55,00 € | 46 | |
06.09. 16:41:05.710 | 54,00 € | 18 | |
06.09. 11:01:33.479 | 54,50 € | 15 | |
03.09. 16:06:44.534 | 53,50 € | 9 | |
31.08. 20:48:17.894 | 52,50 € | 25 | |
30.08. 15:54:12.788 | 56,00 € | 81 | |
25.08. 15:48:19.416 | 56,50 € | 25 | |
25.08. 15:46:19.468 | 56,50 € | 40 | |
25.08. 15:31:04.816 | 56,50 € | 50 | |
25.08. 13:14:19.031 | 55,50 € | 50 | |
25.08. 08:18:06.960 | 56,00 € | 25 | |
13.08. 13:50:32.712 | 55,50 € | 18 | |
13.08. 10:58:44.769 | 55,50 € | 22 | |
12.08. 15:36:19.709 | 53,00 € | 254 | |
12.08. 15:34:46.873 | 53,00 € | 253 | |
12.08. 15:32:11.102 | 53,00 € | 253 | |
12.08. 12:02:29.835 | 52,00 € | 380 | |
12.07. 16:09:40.825 | 44,60 € | 32 | |
09.07. 15:17:29.469 | 43,20 € | 180 | |
29.06. 08:00:03.016 | 45,20 € | 10 | |
23.06. 16:11:30.202 | 43,00 € | 32 | |
31.05. 08:44:23.860 | 50,50 € | 96 | |
31.05. 08:10:47.842 | 50,50 € | 90 | |
30.05. 17:46:10.206 | 50,00 € | 90 | |
29.05. 12:32:09.402 | 50,00 € | 96 | |
27.05. 16:08:54.153 | 51,00 € | 32 | |
27.05. 08:12:04.574 | 49,60 € | 99 | |
27.05. 07:31:25.960 | 48,40 € | 99 | |
24.05. 10:34:49.597 | 46,60 € | 50 | |
21.05. 15:55:36.972 | 47,80 € | 82 | |
19.05. 15:30:11.952 | 46,00 € | 82 | |
10.05. 16:21:10.105 | 50,00 € | 78 | |
07.05. 14:19:27.992 | 48,40 € | 5 | |
07.05. 13:19:19.241 | 48,40 € | 78 | |
06.05. 15:45:33.280 | 48,00 € | 78 | |
06.05. 15:36:21.132 | 48,20 € | 230 | |
06.05. 09:29:03.644 | 50,50 € | 30 | |
06.05. 09:26:00.480 | 50,50 € | 200 | |
27.04. 16:49:38.975 | 49,60 € | 80 | |
26.04. 15:30:58.635 | 47,00 € | 84 | |
23.04. 13:23:16.963 | 45,20 € | 84 | |
21.04. 16:15:01.426 | 45,20 € | 104 | |
19.04. 16:41:12.711 | 45,80 € | 105 | |
08.04. 19:35:38.202 | 48,00 € | 25 | |
29.03. 08:14:55.508 | 49,60 € | 99 | |
27.03. 10:41:48.604 | 48,20 € | 99 | |
26.03. 21:52:53.720 | 45,00 € | 48 | |
24.03. 20:50:00.982 | 46,20 € | 50 | |
24.03. 19:41:56.524 | 47,40 € | 185 | |
24.03. 12:01:21.680 | 48,20 € | 50 | |
24.03. 11:59:48.269 | 48,20 € | 49 | |
24.03. 11:57:51.492 | 48,20 € | 101 | |
23.03. 20:39:17.763 | 47,40 € | 12 | |
23.03. 17:06:21.783 | 49,20 € | 48 | |
22.03. 08:28:53.170 | 51,50 € | 12 | |
19.03. 15:38:03.325 | 50,00 € | 40 | |
18.03. 20:32:29.166 | 49,40 € | 75 | |
15.03. 10:58:45.564 | 54,00 € | 185 | |
15.03. 10:24:11.842 | 54,00 € | 40 | |
11.03. 21:59:59.920 | 51,50 € | 113 | |
09.03. 15:48:54.059 | 50,00 € | 178 | |
09.03. 11:16:57.078 | 49,60 € | 20 | |
05.03. 20:47:02.346 | 46,40 € | 75 | |
04.03. 18:23:57.040 | 46,40 € | 22 | |
02.03. 09:47:25.312 | 49,60 € | 50 | |
26.02. 18:56:30.961 | 48,00 € | 187 | |
25.02. 08:28:42.505 | 45,00 € | 150 | |
25.02. 08:28:17.893 | 45,00 € | 80 | |
23.02. 19:38:54.869 | 44,00 € | 113 | |
22.02. 19:13:51.173 | 44,40 € | 55 | |
08.02. 22:02:54.530 | 43,00 € | 31 | |
01.02. 16:47:56.211 | 36,20 € | 481 | |
01.02. 16:28:03.396 | 36,20 € | 481 | |
01.02. 16:01:05.122 | 36,20 € | 481 | |
01.02. 09:28:02.226 | 35,80 € | 550 | |
01.02. 09:27:53.975 | 35,80 € | 550 | |
01.02. 09:25:33.329 | 35,80 € | 550 | |
01.02. 09:25:19.811 | 35,80 € | 550 | |
01.02. 09:25:09.325 | 35,80 € | 550 | |
01.02. 09:24:39.296 | 35,80 € | 550 | |
01.02. 09:24:24.269 | 35,80 € | 550 | |
19.01. 20:10:50.676 | 38,20 € | 20 | |
19.01. 16:20:19.351 | 38,80 € | 20 | |
12.01. 21:18:30.997 | 36,80 € | 14 | |
07.01. 09:46:51.883 | 35,60 € | 49 | |
06.01. 22:04:39.195 | 33,60 € | 53 | |
06.01. 21:16:53.285 | 35,40 € | 53 | |
25.11. 19:02:30.562 | 30,20 € | 33 | |
25.11. 12:31:48.984 | 30,60 € | 320 | |
20.11. 20:02:04.233 | 28,40 € | 100 | |
18.11. 15:53:10.582 | 29,00 € | 92 | |
12.11. 13:08:13.714 | 27,00 € | 100 | |
29.10. 09:00:03.916 | 27,40 € | 180 | |
29.10. 08:27:38.082 | 27,20 € | 180 | |
21.09. 19:04:39.495 | 24,40 € | 125 | |
08.09. 17:13:56.773 | 24,60 € | 70 | |
20.08. 12:37:04.522 | 27,00 € | 120 | |
18.08. 10:51:43.870 | 27,80 € | 2 | |
17.08. 15:23:52.971 | 27,80 € | 92 | |
06.08. 11:52:57.829 | 26,80 € | 300 | |
06.08. 09:12:13.769 | 26,80 € | 2 | |
05.08. 13:23:26.066 | 26,40 € | 38 | |
20.07. 14:39:48.879 | 23,80 € | 146 | |
22.06. 14:51:25.664 | 22,20 € | 9 | |
11.03. 08:28:23.555 | 15,70 € | 3 | |
10.03. 22:26:56.339 | 16,60 € | 3 | |
27.02. 13:00:28.309 | 21,00 € | 35 | |
25.02. 15:30:55.107 | 24,40 € | 210 | |
20.02. 14:03:40.918 | 24,80 € | 195 | |
23.01. 19:05:44.920 | 27,40 € | 370 | |
23.12. 18:45:22.146 | 25,60 € | 195 | |
12.11. 14:11:21.380 | 20,60 € | 170 | |
12.11. 07:40:13.447 | 20,40 € | 170 | |
11.11. 09:05:47.793 | 20,20 € | 50 | |
11.11. 07:30:05.075 | 20,20 € | 106 | |
07.11. 19:23:31.383 | 20,60 € | 1 | |
05.11. 11:17:05.820 | 22,20 € | 1 | |
01.11. 16:23:36.023 | 22,20 € | 217 | |
16.10. 13:25:13.797 | 22,80 € | 175 | |
16.10. 13:18:41.734 | 22,80 € | 85 | |
09.10. 08:58:44.689 | 23,60 € | 17 | |
07.10. 18:41:43.578 | 23,60 € | 2 | |
18.09. 12:13:52.034 | 23,525 € | 50 | |
17.09. 12:49:28.738 | 23,375 € | 70 | |
03.09. 18:59:13.677 | 22,56 € | 64 | |
03.09. 18:35:42.729 | 22,575 € | 68 | |
02.09. 16:27:44.655 | 23,15 € | 44 | |
22.08. 18:18:54.613 | 23,34 € | 217 | |
19.08. 18:10:49.132 | 23,03 € | 32 | |
15.08. 16:05:27.434 | 24,20 € | 1 | |
15.08. 10:58:16.956 | 24,46 € | 18 | |
07.08. 15:33:58.361 | 22,575 € | 3 | |
05.08. 19:49:08.721 | 22,42 € | 45 | |
05.08. 19:06:54.913 | 22,27 € | 150 | |
03.07. 16:46:07.196 | 24,665 € | 370 | |
03.07. 12:35:06.544 | 24,51 € | 18 | |
28.06. 18:43:48.690 | 23,905 € | 150 | |
24.06. 08:07:47.328 | 21,19 € | 140 | |
13.06. 14:41:14.336 | 22,985 € | 180 | |
05.06. 18:14:25.732 | 21,755 € | 140 | |
05.06. 16:40:19.874 | 21,34 € | 40 | |
05.06. 13:49:53.276 | 21,765 € | 1 | |
17.05. 21:47:53.154 | 21,571 € | 222 | |
17.05. 16:00:29.544 | 22,034 € | 50 | |
17.05. 09:13:35.357 | 21,902 € | 183 | |
09.05. 20:32:14.590 | 22,096 € | 5 | |
09.05. 20:27:21.434 | 22,262 € | 73 | |
09.05. 17:16:28.687 | 22,664 € | 200 | |
09.05. 11:46:16.442 | 23,47 € | 5 | |
07.05. 18:25:10.036 | 23,159 € | 40 | |
07.05. 18:17:45.555 | 23,36 € | 130 | |
07.05. 16:39:26.943 | 22,725 € | 50 | |
07.05. 08:05:24.316 | 21,64 € | 6 | |
07.05. 08:00:17.057 | 21,094 € | 65 | |
06.05. 17:59:50.266 | 22,212 € | 40 | |
06.05. 17:27:19.844 | 22,158 € | 9 | |
03.05. 20:43:26.228 | 22,246 € | 44 | |
02.05. 18:34:31.058 | 21,953 € | 68 | |
02.05. 17:59:20.053 | 21,893 € | 64 | |
30.04. 09:55:31.489 | 22,315 € | 40 | |
29.04. 20:50:01.534 | 22,548 € | 222 | |
29.04. 15:17:05.714 | 22,282 € | 45 | |
29.04. 07:34:14.320 | 22,124 € | 178 | |
09.04. 11:11:39.140 | 18,004 € | 4 | |
01.04. 18:33:06.654 | 18,722 € | 106 | |
01.04. 14:48:59.783 | 18,73 € | 200 | |
20.03. 16:47:38.723 | 16,904 € | 1 | |
18.03. 15:03:13.347 | 19,191 € | 28 | |
15.03. 14:22:00.004 | 19,16 € | 120 | |
15.03. 13:51:03.084 | 19,01 € | 220 | |
15.03. 09:58:57.521 | 18,93 € | 120 | |
15.03. 08:41:25.213 | 18,92 € | 220 | |
13.03. 20:04:37.041 | 18,236 € | 1.350 | |
13.03. 11:05:36.382 | 19,1854 € | 1.350 | |
12.03. 16:14:31.098 | 18,91 € | 73 | |
08.03. 15:52:36.772 | 18,879 € | 200 | |
05.03. 11:02:51.583 | 17,015 € | 65 | |
04.03. 21:47:49.438 | 16,959 € | 175 | |
04.03. 16:27:18.817 | 17,112 € | 85 | |
27.02. 18:49:16.130 | 16,357 € | 12 | |
15.01. 16:11:18.571 | 14,653 € | 100 | |
10.01. 18:44:25.202 | 14,586 € | 100 | |
08.01. 19:04:09.508 | 14,869 € | 200 | |
19.12. 13:13:17.817 | 12,195 € | 180 | |
19.12. 12:13:07.836 | 11,605 € | 180 | |
18.12. 15:35:02.639 | 10,791 € | 500 | |
18.12. 13:25:45.459 | 12,53 € | 250 | |
18.12. 13:04:05.074 | 12,62 € | 250 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:37:00.000 | 344 | 28,60 € | 28,80 € | 344 |
17:34:00.000 | 344 | 28,60 € | 28,80 € | 344 |
17:31:00.000 | 344 | 28,60 € | 28,80 € | 344 |
17:28:00.000 | 344 | 28,60 € | 28,80 € | 344 |
17:27:00.000 | 344 | 28,40 € | 28,80 € | 344 |
17:26:00.000 | 344 | 28,60 € | 28,80 € | 344 |
17:23:00.000 | 344 | 28,60 € | 28,80 € | 344 |
17:21:00.000 | 344 | 28,40 € | 28,80 € | 344 |
17:20:00.000 | 344 | 28,60 € | 28,80 € | 344 |
Stammdaten
WKN | 900457 |
ISIN | US76009N1000 |
Branche | Sonstige Handel |
Herkunft | USA |
Aktienanzahl | 54,29 Mio. |
Marktkapitalisierung | 1,47 Mrd. |
Dividende je Aktie | 1,180 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 48,87 % |
Abstand 52W Hoch | 17,65 % |
Abstand 52W Tief | 20,00 % |
Vola 30 Tage | 15,11 % |
Vola 250 Tage | 43,78 % |
KGV | 10,00 (2020) |
KCV | 7,33 (2019) |
Gewinn je Aktie | 3,840 (2020) |
Cashflow/Aktie | 3,940 (2019) |
Dividende je Aktie | 1,180 USD (2020) |
Dividendenausschüttung in Mio. | 63,119 USD (2020) |
Performance
1 Woche | 32,400 | -9,259 | |
1 Monat | 30,600 | -3,922 | |
6 Monate | 29,300 | +0,341 | |
Lfd. Jahr | 31,200 | -5,769 | |
1 Jahr | 31,200 | -5,769 | |
3 Jahre | 42,000 | -30,000 | |
5 Jahre | 25,300 | +16,206 |