22,840€
-0,67%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,74 | 23,90 | 22,63 | 22,90 | -0,43% | 267,00 |
| 14.10.2025 | 23,00 | 23,03 | 22,98 | 23,00 | -0,54% | - |
| 13.10.2025 | 23,39 | 23,39 | 23,06 | 23,12 | 0,87% | 44,00 |
| 10.10.2025 | 23,32 | 23,32 | 22,92 | 22,92 | -5,25% | 103,00 |
| 09.10.2025 | 23,65 | 24,19 | 23,65 | 24,19 | 2,72% | 525,00 |
| 08.10.2025 | 23,20 | 23,73 | 23,20 | 23,55 | 1,25% | 506,00 |
| 07.10.2025 | 24,15 | 24,15 | 23,26 | 23,26 | -3,49% | 243,00 |
| 06.10.2025 | 24,01 | 24,10 | 24,01 | 24,10 | 0,00% | 30,00 |
| 03.10.2025 | 23,61 | 24,10 | 23,61 | 24,10 | 1,22% | 51,00 |
| 02.10.2025 | 24,17 | 24,17 | 23,81 | 23,81 | -1,98% | 239,00 |
| 01.10.2025 | 23,70 | 24,33 | 23,70 | 24,29 | -2,06% | 241,00 |
| 30.09.2025 | 26,05 | 26,05 | 24,38 | 24,80 | -4,83% | 132,00 |
| 29.09.2025 | 26,47 | 26,57 | 26,06 | 26,06 | -0,76% | 220,00 |
| 26.09.2025 | 25,88 | 26,28 | 25,72 | 26,26 | 0,00% | - |
| 25.09.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 0,19% | 18,00 |
| 24.09.2025 | 26,26 | 26,26 | 26,18 | 26,21 | -0,19% | 203,00 |
| 23.09.2025 | 27,49 | 27,56 | 26,25 | 26,26 | -1,54% | 345,00 |
| 22.09.2025 | 26,81 | 26,81 | 26,67 | 26,67 | -2,38% | 135,00 |
| 19.09.2025 | 27,31 | 27,41 | 27,31 | 27,32 | 0,96% | 384,00 |
| 18.09.2025 | 27,55 | 27,55 | 27,06 | 27,06 | 1,77% | 276,00 |
| 17.09.2025 | 26,49 | 26,59 | 26,15 | 26,59 | 0,95% | 110,00 |
| 16.09.2025 | 26,28 | 26,34 | 25,88 | 26,34 | 1,11% | 460,00 |
| 15.09.2025 | 26,01 | 26,09 | 26,01 | 26,05 | -1,33% | 177,00 |
| 12.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,53% | 26,00 |
| 11.09.2025 | 26,04 | 26,54 | 25,90 | 26,26 | -0,36% | 89,00 |
| 10.09.2025 | 27,17 | 27,29 | 26,29 | 26,36 | -4,39% | - |
| 08.09.2025 | 27,32 | 27,60 | 26,97 | 27,57 | 2,55% | 65,00 |
| 05.09.2025 | 26,08 | 26,88 | 26,08 | 26,88 | 3,34% | 35,00 |
| 04.09.2025 | 25,83 | 26,22 | 25,83 | 26,01 | 0,97% | 146,00 |
| 03.09.2025 | 25,90 | 25,90 | 25,76 | 25,76 | -0,92% | 175,00 |
| 02.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,46% | 659,00 |
| 01.09.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -0,73% | 200,00 |
| 29.08.2025 | 26,46 | 26,46 | 26,07 | 26,07 | -1,70% | 31,00 |
| 28.08.2025 | 26,51 | 26,52 | 26,49 | 26,52 | 0,28% | 235,00 |
| 27.08.2025 | 26,05 | 26,58 | 26,02 | 26,45 | 1,65% | - |
| 26.08.2025 | 26,83 | 26,85 | 25,84 | 26,02 | -3,00% | - |
| 25.08.2025 | 26,48 | 26,82 | 26,09 | 26,82 | 1,82% | 909,00 |
| 22.08.2025 | 25,35 | 26,34 | 25,35 | 26,34 | 6,17% | 80,00 |
| 21.08.2025 | 24,81 | 24,81 | 24,81 | 24,81 | -3,09% | 150,00 |
| 20.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 76,00 |
| 19.08.2025 | 26,02 | 26,02 | 25,80 | 25,80 | -1,60% | 72,00 |
| 18.08.2025 | 26,40 | 26,40 | 26,22 | 26,22 | -0,15% | 635,00 |
| 15.08.2025 | 26,35 | 26,35 | 26,25 | 26,26 | 1,35% | 3.687,00 |
| 14.08.2025 | 25,67 | 25,91 | 25,67 | 25,91 | 1,61% | 501,00 |
| 13.08.2025 | 24,20 | 25,50 | 24,20 | 25,50 | 8,37% | 522,00 |
| 12.08.2025 | 23,25 | 23,53 | 23,23 | 23,53 | 0,68% | 441,00 |
| 11.08.2025 | 24,52 | 24,52 | 23,37 | 23,37 | -4,22% | 73,00 |
| 08.08.2025 | 24,90 | 25,26 | 24,40 | 24,40 | -4,69% | 626,00 |
| 07.08.2025 | 25,32 | 25,69 | 25,32 | 25,60 | -0,19% | 8,00 |
| 06.08.2025 | 23,24 | 25,81 | 23,23 | 25,65 | 23,32% | 1.983,00 |
| 05.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 72,00 |
| 04.08.2025 | 20,51 | 20,51 | 20,50 | 20,50 | -3,07% | 45,00 |
| 01.08.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -5,28% | 74,00 |
| 31.07.2025 | 22,52 | 22,52 | 22,33 | 22,33 | -3,21% | 34,00 |
| 30.07.2025 | 22,91 | 23,07 | 22,91 | 23,07 | 1,63% | 500,00 |
| 29.07.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -3,90% | 13,00 |
| 28.07.2025 | 22,87 | 23,62 | 22,87 | 23,62 | 2,83% | 75,00 |
| 25.07.2025 | 23,09 | 23,09 | 22,83 | 22,97 | -2,67% | 358,00 |
| 24.07.2025 | 23,63 | 23,63 | 23,60 | 23,60 | -1,87% | 241,00 |
| 23.07.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 4,66% | 2,00 |
| 22.07.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 1,32% | 23,00 |
| 21.07.2025 | 23,16 | 23,16 | 22,68 | 22,68 | -0,92% | 186,00 |
| 18.07.2025 | 22,89 | 22,89 | 22,89 | 22,89 | 0,09% | 220,00 |
| 17.07.2025 | 22,87 | 22,87 | 22,87 | 22,87 | 0,75% | 12,00 |
| 16.07.2025 | 22,41 | 22,70 | 22,41 | 22,70 | 0,89% | 1.049,00 |
| 15.07.2025 | 22,80 | 23,02 | 22,50 | 22,50 | -1,03% | 627,00 |
| 14.07.2025 | 22,94 | 23,29 | 22,74 | 22,74 | -4,31% | - |
| 11.07.2025 | 24,50 | 24,50 | 23,76 | 23,76 | -3,65% | 71,00 |
| 10.07.2025 | 24,86 | 24,86 | 24,66 | 24,66 | -2,84% | 60,00 |
| 09.07.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,30% | 32,00 |
| 08.07.2025 | 25,24 | 25,74 | 25,19 | 25,31 | -1,08% | - |
| 07.07.2025 | 25,59 | 25,59 | 25,58 | 25,58 | 1,53% | 407,00 |
| 04.07.2025 | 25,28 | 25,28 | 25,17 | 25,20 | -0,06% | - |
| 03.07.2025 | 25,21 | 25,21 | 25,21 | 25,21 | 0,84% | 45,00 |
| 02.07.2025 | 24,99 | 25,00 | 24,72 | 25,00 | 3,35% | 1.077,00 |
| 01.07.2025 | 24,19 | 24,19 | 24,19 | 24,19 | 0,79% | 41,00 |
| 30.06.2025 | 24,00 | 24,00 | 23,97 | 24,00 | 0,71% | 148,00 |
| 27.06.2025 | 23,72 | 24,00 | 23,54 | 23,83 | 1,36% | - |
| 26.06.2025 | 23,51 | 23,51 | 23,51 | 23,51 | -1,43% | 75,00 |
| 25.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 1,75% | 20,00 |
| 24.06.2025 | 23,48 | 23,63 | 23,44 | 23,44 | 1,03% | 202,00 |
| 23.06.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,61% | 82,00 |
| 20.06.2025 | 23,72 | 23,72 | 23,06 | 23,06 | -1,62% | 60,00 |
| 19.06.2025 | 23,67 | 23,67 | 23,43 | 23,44 | -1,20% | - |
| 18.06.2025 | 23,48 | 23,78 | 23,36 | 23,73 | 1,11% | - |
| 17.06.2025 | 23,27 | 23,57 | 23,15 | 23,47 | 0,41% | - |
| 16.06.2025 | 22,51 | 23,37 | 22,40 | 23,37 | 4,61% | - |
| 13.06.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -2,79% | 111,00 |
| 12.06.2025 | 23,40 | 23,40 | 22,98 | 22,98 | -1,86% | 253,00 |
| 11.06.2025 | 24,12 | 24,33 | 23,25 | 23,42 | -1,70% | - |
| 10.06.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,71% | 60,00 |
| 09.06.2025 | 23,79 | 24,25 | 23,77 | 23,99 | 0,93% | - |
| 06.06.2025 | 23,77 | 23,77 | 23,77 | 23,77 | 0,64% | 33,00 |
| 05.06.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,00% | 588,00 |
| 04.06.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,36% | 11,00 |
| 03.06.2025 | 22,66 | 23,57 | 22,62 | 23,54 | 3,04% | - |
| 02.06.2025 | 22,70 | 22,84 | 22,50 | 22,84 | -0,09% | 390,00 |
| 30.05.2025 | 22,89 | 22,98 | 22,40 | 22,86 | 0,15% | - |
| 29.05.2025 | 23,63 | 23,63 | 22,67 | 22,83 | -1,28% | - |
| 28.05.2025 | 23,57 | 23,57 | 23,12 | 23,12 | -0,60% | 244,00 |