Rent the Runway, Inc. RENT
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$1,64-0,01 (-0,61 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,65 | -1,79 % | $1,63 | $1,72 | $1,62 | 193,00K |
| 2026-09-29 | $1,68 | +4,35 % | $1,61 | $1,71 | $1,60 | 145,50K |
| 2026-09-28 | $1,61 | -3,59 % | $1,64 | $1,66 | $1,53 | 182,90K |
| 2026-09-25 | $1,67 | -6,70 % | $1,79 | $1,79 | $1,63 | 216,80K |
| 2026-09-24 | $1,79 | +5,29 % | $1,70 | $1,82 | $1,60 | 271,10K |
| 2026-09-23 | $1,70 | -9,57 % | $1,84 | $1,88 | $1,67 | 183,40K |
| 2026-09-22 | $1,88 | -3,09 % | $1,91 | $1,91 | $1,81 | 160,50K |
| 2026-09-21 | $1,94 | +4,30 % | $1,87 | $2,00 | $1,77 | 159,70K |
| 2026-09-18 | $1,86 | -3,63 % | $1,91 | $1,91 | $1,72 | 829,30K |
| 2026-09-17 | $1,93 | -0,52 % | $1,99 | $1,99 | $1,85 | 190,50K |
| 2026-09-16 | $1,94 | -6,28 % | $2,07 | $2,07 | $1,87 | 233,20K |
| 2026-09-15 | $2,07 | +7,25 % | $1,82 | $2,13 | $1,75 | 610,90K |
| 2026-09-14 | $1,93 | -21,22 % | $2,47 | $2,47 | $1,86 | 827,60K |
| 2026-09-11 | $2,45 | -13,12 % | $2,99 | $2,99 | $2,26 | 707,40K |
| 2026-09-10 | $2,82 | -6,16 % | $3,08 | $3,10 | $2,68 | 164,50K |
| 2026-09-09 | $3,01 | -6,09 % | $3,20 | $3,28 | $2,60 | 281,40K |
| 2026-09-08 | $3,20 | -15,90 % | $3,75 | $3,75 | $3,09 | 291,00K |
| 2026-09-04 | $3,81 | -2,69 % | $3,86 | $3,89 | $3,76 | 30,10K |
| 2026-09-03 | $3,91 | +2,89 % | $3,80 | $3,93 | $3,71 | 54,50K |
| 2026-09-02 | $3,80 | +2,70 % | $3,70 | $3,83 | $3,63 | 78,10K |
| 2026-09-01 | $3,70 | +3,93 % | $3,53 | $3,70 | $3,51 | 48,80K |
| 2026-08-31 | $3,56 | -0,84 % | $3,60 | $3,75 | $3,47 | 29,70K |
| 2026-08-28 | $3,59 | -0,55 % | $3,65 | $3,74 | $3,57 | 37,20K |
| 2026-08-27 | $3,61 | 0,00 % | $3,63 | $3,70 | $3,55 | 21,10K |
| 2026-08-26 | $3,61 | -1,10 % | $3,67 | $3,69 | $3,58 | 21,70K |
| 2026-08-25 | $3,65 | +2,82 % | $3,60 | $3,67 | $3,53 | 21,20K |
| 2026-08-24 | $3,55 | -6,58 % | $3,76 | $3,84 | $3,55 | 45,00K |
| 2026-08-21 | $3,80 | +3,83 % | $3,70 | $3,89 | $3,69 | 52,40K |
| 2026-08-20 | $3,66 | -2,14 % | $3,67 | $3,69 | $3,63 | 34,30K |
| 2026-08-19 | $3,74 | -0,53 % | $3,81 | $3,85 | $3,65 | 43,80K |
| 2026-08-18 | $3,76 | +3,30 % | $3,67 | $3,76 | $3,61 | 61,60K |
| 2026-08-17 | $3,64 | +3,12 % | $3,54 | $3,67 | $3,46 | 31,90K |
| 2026-08-14 | $3,53 | -3,02 % | $3,61 | $3,62 | $3,46 | 41,20K |
| 2026-08-13 | $3,64 | +2,54 % | $3,56 | $3,69 | $3,53 | 25,90K |
| 2026-08-12 | $3,55 | -2,47 % | $3,65 | $3,70 | $3,52 | 35,90K |
| 2026-08-11 | $3,64 | 0,00 % | $3,66 | $3,66 | $3,57 | 16,80K |
| 2026-08-10 | $3,64 | -1,09 % | $3,68 | $3,70 | $3,59 | 20,90K |
| 2026-08-07 | $3,68 | +1,66 % | $3,67 | $3,69 | $3,56 | 13,50K |
| 2026-08-06 | $3,62 | +2,55 % | $3,56 | $3,69 | $3,50 | 62,40K |
| 2026-08-05 | $3,53 | -3,29 % | $3,65 | $3,69 | $3,50 | 49,40K |
| 2026-08-04 | $3,65 | -2,80 % | $3,72 | $3,84 | $3,54 | 46,70K |
| 2026-08-03 | $3,76 | +4,16 % | $3,64 | $3,90 | $3,54 | 53,10K |
| 2026-07-31 | $3,61 | +1,55 % | $3,19 | $3,65 | $3,19 | 27,20K |
| 2026-07-30 | $3,55 | -4,05 % | $3,70 | $3,72 | $3,54 | 45,60K |
| 2026-07-29 | $3,70 | +4,82 % | $3,45 | $3,75 | $3,45 | 84,70K |
| 2026-07-28 | $3,53 | +11,01 % | $3,22 | $3,55 | $3,17 | 61,70K |
| 2026-07-27 | $3,18 | +5,65 % | $3,00 | $3,29 | $2,97 | 47,30K |
| 2026-07-24 | $3,01 | -0,99 % | $3,25 | $3,25 | $2,88 | 131,20K |
| 2026-07-23 | $3,04 | -2,25 % | $3,06 | $3,14 | $3,04 | 43,30K |
| 2026-07-22 | $3,11 | +0,32 % | $3,10 | $3,18 | $3,07 | 31,70K |
| 2026-07-21 | $3,10 | +0,32 % | $3,16 | $3,21 | $3,08 | 62,40K |
| 2026-07-20 | $3,09 | -2,22 % | $3,20 | $3,32 | $3,09 | 24,90K |
| 2026-07-17 | $3,16 | -4,53 % | $3,30 | $3,34 | $3,16 | 34,10K |
| 2026-07-16 | $3,31 | 0,00 % | $3,33 | $3,35 | $3,27 | 49,70K |
| 2026-07-15 | $3,31 | +2,16 % | $3,30 | $3,48 | $3,26 | 86,10K |
| 2026-07-14 | $3,24 | -2,99 % | $3,34 | $3,34 | $3,24 | 37,50K |
| 2026-07-13 | $3,34 | -0,30 % | $3,37 | $3,45 | $3,31 | 53,20K |
| 2026-07-10 | $3,35 | +0,60 % | $3,36 | $3,47 | $3,31 | 31,80K |
| 2026-07-09 | $3,33 | -1,19 % | $3,32 | $3,42 | $3,25 | 47,30K |
| 2026-07-08 | $3,37 | -1,46 % | $3,41 | $3,48 | $3,35 | 34,40K |
| 2026-07-07 | $3,42 | +3,95 % | $3,32 | $3,53 | $3,31 | 85,40K |
| 2026-07-06 | $3,29 | -4,64 % | $3,45 | $3,50 | $3,29 | 36,80K |
| 2026-07-02 | $3,45 | +4,23 % | $3,36 | $3,51 | $3,29 | 177,00K |
| 2026-07-01 | $3,31 | +5,08 % | $3,16 | $3,42 | $3,16 | 56,80K |
| 2026-06-30 | $3,15 | -0,32 % | $3,14 | $3,19 | $3,01 | 69,30K |
| 2026-06-29 | $3,16 | -3,36 % | $3,25 | $3,26 | $3,01 | 101,30K |
| 2026-06-26 | $3,27 | +5,48 % | $3,06 | $3,32 | $3,06 | 931,10K |
| 2026-06-25 | $3,10 | -3,43 % | $3,25 | $3,30 | $3,07 | 79,40K |
| 2026-06-24 | $3,21 | -4,46 % | $3,34 | $3,42 | $3,17 | 74,30K |
| 2026-06-23 | $3,36 | +7,35 % | $3,08 | $3,38 | $3,06 | 76,20K |
| 2026-06-22 | $3,13 | -7,94 % | $3,42 | $3,45 | $3,12 | 143,80K |
| 2026-06-18 | $3,40 | +0,29 % | $3,40 | $3,53 | $3,35 | 88,90K |
| 2026-06-17 | $3,39 | -2,31 % | $3,51 | $3,57 | $3,37 | 56,20K |
| 2026-06-16 | $3,47 | -1,98 % | $3,58 | $3,70 | $3,47 | 94,40K |
| 2026-06-15 | $3,54 | +1,43 % | $3,58 | $3,72 | $3,54 | 93,00K |
| 2026-06-12 | $3,49 | -1,69 % | $3,52 | $3,56 | $3,44 | 45,70K |
| 2026-06-11 | $3,55 | +2,60 % | $3,54 | $3,58 | $3,42 | 34,50K |
| 2026-06-10 | $3,46 | -0,29 % | $3,48 | $3,62 | $3,45 | 82,80K |
| 2026-06-09 | $3,47 | +2,66 % | $3,43 | $3,57 | $3,39 | 89,20K |
| 2026-06-08 | $3,38 | +1,50 % | $3,41 | $3,45 | $3,34 | 52,30K |
| 2026-06-05 | $3,33 | -3,48 % | $3,45 | $3,54 | $3,30 | 73,50K |
| 2026-06-04 | $3,45 | -7,01 % | $3,72 | $3,83 | $3,45 | 86,00K |
| 2026-06-03 | $3,71 | -0,27 % | $4,00 | $4,00 | $3,56 | 254,80K |
| 2026-06-02 | $3,72 | -6,30 % | $4,00 | $4,00 | $3,70 | 100,90K |
| 2026-06-01 | $3,97 | +0,51 % | $3,93 | $4,05 | $3,80 | 84,40K |
| 2026-05-29 | $3,95 | -1,50 % | $4,02 | $4,03 | $3,88 | 36,00K |
| 2026-05-28 | $4,01 | +3,89 % | $3,88 | $4,01 | $3,77 | 107,10K |
| 2026-05-27 | $3,86 | -2,03 % | $3,94 | $4,19 | $3,85 | 104,50K |
| 2026-05-26 | $3,94 | +7,65 % | $3,70 | $4,38 | $3,62 | 263,30K |
| 2026-05-22 | $3,66 | 0,00 % | $3,64 | $3,86 | $3,59 | 57,70K |