24,645€
3,86%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,72 | 25,01 | 24,72 | 25,01 | 5,39% | 420,00 |
| 08.05.2025 | 23,76 | 23,76 | 23,73 | 23,73 | 2,99% | 150,00 |
| 07.05.2025 | 22,74 | 23,04 | 22,74 | 23,04 | 1,50% | 312,00 |
| 06.05.2025 | 22,60 | 23,09 | 22,30 | 22,70 | -1,69% | - |
| 05.05.2025 | 22,81 | 23,09 | 22,50 | 23,09 | 2,21% | 154,00 |
| 02.05.2025 | 22,49 | 22,95 | 22,49 | 22,59 | 1,21% | 349,00 |
| 30.04.2025 | 22,03 | 22,32 | 22,03 | 22,32 | 1,55% | 260,00 |
| 29.04.2025 | 21,87 | 21,98 | 21,87 | 21,98 | 0,27% | 93,00 |
| 28.04.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -0,77% | 273,00 |
| 25.04.2025 | 22,30 | 22,30 | 22,09 | 22,09 | 8,13% | 40,00 |
| 24.04.2025 | 20,43 | 20,43 | 20,43 | 20,43 | -1,97% | 1,00 |
| 23.04.2025 | 20,62 | 20,84 | 20,62 | 20,84 | 4,00% | 14,00 |
| 22.04.2025 | 19,14 | 20,04 | 19,14 | 20,04 | 0,05% | - |
| 17.04.2025 | 20,02 | 20,25 | 19,81 | 20,03 | 0,89% | - |
| 16.04.2025 | 20,17 | 20,17 | 19,85 | 19,85 | -1,78% | 325,00 |
| 15.04.2025 | 20,21 | 20,21 | 20,21 | 20,21 | 1,39% | 5,00 |
| 14.04.2025 | 20,41 | 20,85 | 19,45 | 19,93 | -1,13% | - |
| 11.04.2025 | 20,73 | 20,83 | 19,56 | 20,16 | -1,03% | - |
| 10.04.2025 | 20,37 | 20,37 | 20,37 | 20,37 | 5,54% | 145,00 |
| 09.04.2025 | 19,33 | 19,66 | 19,29 | 19,30 | -6,45% | 948,00 |
| 08.04.2025 | 20,65 | 20,65 | 20,63 | 20,63 | 3,15% | 30,00 |
| 07.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,05% | 150,00 |
| 04.04.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -7,03% | 45,00 |
| 03.04.2025 | 22,01 | 22,19 | 21,42 | 22,19 | -7,04% | 279,00 |
| 02.04.2025 | 23,46 | 23,98 | 23,01 | 23,87 | 2,36% | - |
| 01.04.2025 | 23,09 | 23,48 | 23,09 | 23,32 | 5,42% | 105,00 |
| 31.03.2025 | 23,63 | 23,63 | 22,12 | 22,12 | -8,14% | 905,00 |
| 28.03.2025 | 24,80 | 24,80 | 24,08 | 24,08 | -4,86% | 185,00 |
| 27.03.2025 | 25,31 | 25,31 | 25,31 | 25,31 | -1,31% | 5,00 |
| 26.03.2025 | 25,77 | 26,04 | 25,48 | 25,65 | -2,30% | - |
| 25.03.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 3,67% | 40,00 |
| 24.03.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 1,83% | 1,00 |
| 21.03.2025 | 24,94 | 25,14 | 24,62 | 24,87 | -0,18% | - |
| 20.03.2025 | 25,09 | 25,34 | 24,80 | 24,91 | -1,54% | - |
| 19.03.2025 | 25,29 | 25,30 | 25,29 | 25,30 | 2,60% | 20,00 |
| 18.03.2025 | 24,66 | 24,99 | 24,39 | 24,66 | -0,24% | - |
| 17.03.2025 | 24,71 | 25,10 | 24,61 | 24,72 | 2,15% | - |
| 14.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,22% | 150,00 |
| 13.03.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -0,32% | 30,00 |
| 12.03.2025 | 24,42 | 24,93 | 24,42 | 24,83 | 0,98% | 165,00 |
| 11.03.2025 | 24,86 | 24,86 | 24,59 | 24,59 | -1,48% | 35,00 |
| 10.03.2025 | 25,90 | 25,90 | 24,96 | 24,96 | 0,36% | 80,00 |
| 07.03.2025 | 24,87 | 24,87 | 24,87 | 24,87 | -4,09% | 50,00 |
| 06.03.2025 | 25,83 | 26,01 | 25,40 | 25,93 | 0,50% | - |
| 05.03.2025 | 26,12 | 26,12 | 25,80 | 25,80 | -1,64% | 144,00 |
| 04.03.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -4,06% | 7,00 |
| 03.03.2025 | 27,54 | 27,73 | 27,34 | 27,34 | -1,05% | 416,00 |
| 28.02.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -0,47% | 119,00 |
| 27.02.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 0,69% | 30,00 |
| 26.02.2025 | 27,81 | 27,81 | 27,57 | 27,57 | -0,47% | 315,00 |
| 25.02.2025 | 27,35 | 27,70 | 27,35 | 27,70 | 3,13% | 217,00 |
| 24.02.2025 | 27,90 | 27,90 | 26,79 | 26,86 | -1,43% | 121,00 |
| 21.02.2025 | 28,87 | 28,87 | 27,25 | 27,25 | -6,45% | 356,00 |
| 20.02.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -4,80% | 90,00 |
| 19.02.2025 | 31,05 | 31,05 | 30,60 | 30,60 | -4,26% | 75,00 |
| 18.02.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -1,63% | 10,00 |
| 17.02.2025 | 32,49 | 32,49 | 32,49 | 32,49 | 1,44% | 111,00 |
| 14.02.2025 | 33,68 | 33,80 | 32,03 | 32,03 | -4,66% | 337,00 |
| 13.02.2025 | 33,53 | 33,77 | 33,14 | 33,60 | 0,16% | - |
| 12.02.2025 | 33,14 | 33,68 | 32,63 | 33,54 | 0,90% | - |
| 11.02.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -2,41% | 20,00 |
| 10.02.2025 | 32,67 | 34,06 | 32,67 | 34,06 | 2,68% | 280,00 |
| 07.02.2025 | 33,65 | 33,65 | 33,17 | 33,17 | -0,18% | 50,00 |
| 06.02.2025 | 33,36 | 33,36 | 33,23 | 33,23 | -0,98% | 284,00 |
| 05.02.2025 | 33,10 | 33,57 | 32,73 | 33,56 | 0,99% | - |
| 04.02.2025 | 33,23 | 33,23 | 33,23 | 33,23 | 0,05% | 111,00 |
| 03.02.2025 | 33,18 | 33,51 | 32,30 | 33,22 | -3,25% | - |
| 31.01.2025 | 34,33 | 34,33 | 34,33 | 34,33 | 1,42% | 1,00 |
| 30.01.2025 | 33,82 | 33,85 | 33,80 | 33,85 | -0,35% | 54,00 |
| 29.01.2025 | 33,97 | 33,97 | 33,97 | 33,97 | -2,36% | 15,00 |
| 28.01.2025 | 33,43 | 34,92 | 32,90 | 34,79 | 6,75% | - |
| 27.01.2025 | 31,51 | 32,83 | 31,51 | 32,59 | -0,58% | 346,00 |
| 24.01.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 3,05% | 6,00 |
| 23.01.2025 | 32,87 | 32,87 | 31,81 | 31,81 | -2,96% | 79,00 |
| 22.01.2025 | 33,39 | 33,39 | 32,78 | 32,78 | 0,34% | 130,00 |
| 21.01.2025 | 32,58 | 33,28 | 32,58 | 32,67 | 0,71% | 571,00 |
| 20.01.2025 | 32,57 | 32,57 | 32,44 | 32,44 | -0,03% | 20,00 |
| 17.01.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -1,22% | 10,00 |
| 16.01.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 1,92% | 20,00 |
| 15.01.2025 | 32,23 | 32,23 | 32,23 | 32,23 | 1,83% | 100,00 |
| 14.01.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -0,19% | 4,00 |
| 13.01.2025 | 32,01 | 32,08 | 31,48 | 31,71 | -1,52% | - |
| 10.01.2025 | 32,17 | 32,20 | 31,71 | 32,20 | -0,98% | 451,00 |
| 09.01.2025 | 32,51 | 32,54 | 32,42 | 32,52 | 0,03% | - |
| 08.01.2025 | 33,25 | 33,45 | 32,51 | 32,51 | -1,16% | 475,00 |
| 07.01.2025 | 35,26 | 35,56 | 32,60 | 32,89 | -6,38% | - |
| 06.01.2025 | 35,13 | 35,13 | 35,13 | 35,13 | 7,76% | 70,00 |
| 03.01.2025 | 33,71 | 33,71 | 32,60 | 32,60 | -4,85% | 558,00 |
| 02.01.2025 | 34,36 | 34,36 | 33,84 | 34,26 | -0,29% | 1.504,00 |
| 30.12.2024 | 34,80 | 34,80 | 34,26 | 34,36 | -0,43% | 123,00 |
| 27.12.2024 | 35,92 | 35,92 | 34,15 | 34,51 | -3,41% | 3.620,00 |
| 23.12.2024 | 36,42 | 36,42 | 35,64 | 35,73 | 0,00% | 305,00 |
| 20.12.2024 | 35,73 | 35,73 | 35,73 | 35,73 | 1,28% | 29,00 |
| 19.12.2024 | 36,09 | 36,58 | 35,28 | 35,28 | -3,17% | 1.073,00 |
| 18.12.2024 | 37,37 | 37,73 | 36,17 | 36,44 | -4,89% | - |
| 17.12.2024 | 38,31 | 38,31 | 38,31 | 38,31 | 0,52% | 130,00 |
| 16.12.2024 | 36,86 | 38,11 | 36,86 | 38,11 | 4,10% | 109,00 |
| 13.12.2024 | 40,00 | 40,00 | 36,61 | 36,61 | -7,39% | 74,00 |
| 12.12.2024 | 40,00 | 40,00 | 39,53 | 39,53 | -0,95% | 1.130,00 |
| 11.12.2024 | 39,07 | 39,91 | 38,23 | 39,91 | -0,08% | 217,00 |