32,590€
-1,42%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 32,48 | 33,82 | 32,14 | 32,57 | -1,48% | - |
| 01.04.2026 | 32,00 | 33,29 | 32,00 | 33,06 | 3,22% | 188,00 |
| 31.03.2026 | 31,99 | 32,03 | 31,99 | 32,03 | 1,59% | 110,00 |
| 30.03.2026 | 31,04 | 31,53 | 31,00 | 31,53 | 2,47% | 106,00 |
| 27.03.2026 | 32,97 | 33,16 | 30,39 | 30,77 | -6,45% | 496,00 |
| 26.03.2026 | 31,02 | 32,89 | 31,02 | 32,89 | 7,36% | 621,00 |
| 25.03.2026 | 31,89 | 32,53 | 29,90 | 30,64 | -3,30% | - |
| 24.03.2026 | 31,68 | 31,68 | 31,68 | 31,68 | -5,57% | 120,00 |
| 23.03.2026 | 33,55 | 33,55 | 33,55 | 33,55 | 4,00% | 120,00 |
| 20.03.2026 | 32,26 | 32,26 | 32,26 | 32,26 | 0,61% | 30,00 |
| 19.03.2026 | 32,30 | 33,31 | 31,72 | 32,07 | -1,13% | - |
| 18.03.2026 | 32,44 | 32,44 | 32,43 | 32,43 | -2,14% | 554,00 |
| 17.03.2026 | 32,60 | 33,47 | 32,28 | 33,14 | -0,03% | - |
| 16.03.2026 | 33,15 | 33,15 | 33,15 | 33,15 | 0,39% | 15,00 |
| 13.03.2026 | 33,00 | 34,17 | 32,42 | 33,02 | -4,62% | - |
| 12.03.2026 | 34,62 | 34,62 | 34,62 | 34,62 | 2,73% | 6,00 |
| 11.03.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -5,66% | 140,00 |
| 10.03.2026 | 35,72 | 35,72 | 35,72 | 35,72 | -0,08% | 50,00 |
| 09.03.2026 | 35,31 | 36,17 | 35,31 | 35,75 | -1,76% | 87,00 |
| 06.03.2026 | 33,86 | 36,39 | 33,70 | 36,39 | 7,19% | 450,00 |
| 05.03.2026 | 34,75 | 34,75 | 33,95 | 33,95 | 2,74% | 553,00 |
| 04.03.2026 | 31,47 | 33,13 | 31,43 | 33,05 | 5,58% | - |
| 03.03.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 1,62% | 160,00 |
| 02.03.2026 | 30,49 | 30,80 | 30,49 | 30,80 | 1,30% | 455,00 |
| 27.02.2026 | 31,40 | 31,46 | 29,57 | 30,41 | -4,98% | - |
| 26.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 5,12% | 137,00 |
| 25.02.2026 | 29,87 | 30,44 | 29,87 | 30,44 | 0,36% | 34,00 |
| 24.02.2026 | 28,98 | 30,33 | 28,98 | 30,33 | 5,24% | 88,00 |
| 23.02.2026 | 33,49 | 33,49 | 28,82 | 28,82 | -13,92% | 2.322,00 |
| 20.02.2026 | 26,10 | 34,44 | 26,10 | 33,48 | 34,13% | 2.078,00 |
| 19.02.2026 | 25,21 | 25,21 | 24,96 | 24,96 | 0,65% | 249,00 |
| 18.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 3,00 |
| 17.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,91% | 50,00 |
| 16.02.2026 | 25,72 | 25,72 | 25,37 | 25,37 | -1,17% | 5,00 |
| 13.02.2026 | 24,17 | 25,67 | 23,99 | 25,67 | 7,79% | 991,00 |
| 12.02.2026 | 23,77 | 24,30 | 23,21 | 23,82 | 0,93% | - |
| 11.02.2026 | 24,32 | 24,70 | 22,66 | 23,60 | -3,02% | - |
| 10.02.2026 | 24,19 | 24,47 | 23,38 | 24,33 | 6,24% | 729,00 |
| 09.02.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,13% | 177,00 |
| 06.02.2026 | 21,46 | 22,65 | 21,44 | 22,65 | 4,52% | - |
| 05.02.2026 | 22,48 | 22,49 | 21,59 | 21,67 | 3,27% | - |
| 04.02.2026 | 20,98 | 20,98 | 20,98 | 20,98 | 0,02% | 20,00 |
| 03.02.2026 | 22,49 | 22,53 | 20,44 | 20,98 | -3,78% | - |
| 02.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 109,00 |
| 30.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,42% | 2,00 |
| 29.01.2026 | 22,58 | 22,66 | 20,94 | 21,09 | -7,62% | - |
| 28.01.2026 | 22,83 | 22,83 | 22,83 | 22,83 | 1,60% | 44,00 |
| 27.01.2026 | 23,20 | 23,20 | 22,47 | 22,47 | -2,94% | 98,00 |
| 26.01.2026 | 22,77 | 23,15 | 22,77 | 23,15 | 1,22% | 915,00 |
| 23.01.2026 | 22,87 | 22,87 | 22,87 | 22,87 | 0,13% | 35,00 |
| 22.01.2026 | 22,20 | 23,17 | 22,20 | 22,84 | 2,61% | - |
| 21.01.2026 | 22,26 | 22,28 | 22,26 | 22,26 | -0,58% | 77,00 |
| 20.01.2026 | 22,39 | 22,39 | 22,39 | 22,39 | 0,95% | 20,00 |
| 19.01.2026 | 22,50 | 22,50 | 22,18 | 22,18 | -2,89% | 46,00 |
| 16.01.2026 | 22,84 | 22,84 | 22,84 | 22,84 | -7,79% | 140,00 |
| 15.01.2026 | 25,06 | 25,06 | 24,77 | 24,77 | 2,23% | 5,00 |
| 14.01.2026 | 24,23 | 24,23 | 24,23 | 24,23 | -1,12% | 20,00 |
| 13.01.2026 | 25,25 | 25,52 | 24,44 | 24,51 | -2,29% | - |
| 12.01.2026 | 25,08 | 25,08 | 25,08 | 25,08 | -0,36% | 50,00 |
| 09.01.2026 | 25,17 | 25,17 | 25,17 | 25,17 | 0,54% | 120,00 |
| 08.01.2026 | 24,78 | 25,10 | 24,18 | 25,04 | 0,62% | - |
| 07.01.2026 | 24,60 | 24,99 | 24,37 | 24,88 | 2,98% | - |
| 05.01.2026 | 23,55 | 24,16 | 23,55 | 24,16 | 1,51% | 297,00 |
| 02.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -4,61% | 23,00 |
| 30.12.2025 | 24,90 | 25,25 | 24,90 | 24,95 | -0,74% | 59,00 |
| 29.12.2025 | 25,09 | 25,22 | 24,88 | 25,14 | 0,50% | - |
| 23.12.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -0,79% | 20,00 |
| 22.12.2025 | 25,20 | 25,21 | 25,20 | 25,21 | -0,30% | 65,00 |
| 19.12.2025 | 25,32 | 25,40 | 25,08 | 25,29 | -2,03% | - |
| 18.12.2025 | 25,05 | 25,81 | 25,05 | 25,81 | 2,38% | 226,00 |
| 17.12.2025 | 25,21 | 25,50 | 25,21 | 25,21 | 1,16% | 91,00 |
| 16.12.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -6,56% | 237,00 |
| 15.12.2025 | 26,67 | 26,67 | 26,67 | 26,67 | 1,72% | 3,00 |
| 12.12.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,23% | 14,00 |
| 11.12.2025 | 25,84 | 26,16 | 25,84 | 26,16 | -0,53% | 58,00 |
| 10.12.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,73% | 56,00 |
| 09.12.2025 | 25,43 | 26,20 | 25,37 | 26,11 | 2,80% | - |
| 08.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,47% | 20,00 |
| 05.12.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 0,88% | 25,00 |
| 03.12.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -1,18% | 22,00 |
| 02.12.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 2,51% | 27,00 |
| 01.12.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 1,64% | 94,00 |
| 28.11.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -0,08% | 5,00 |
| 26.11.2025 | 24,56 | 24,59 | 24,21 | 24,36 | 2,87% | - |
| 25.11.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -2,31% | 3,00 |
| 24.11.2025 | 23,82 | 24,27 | 23,45 | 24,24 | 7,88% | - |
| 21.11.2025 | 22,50 | 22,50 | 22,47 | 22,47 | -1,47% | 43,00 |
| 20.11.2025 | 23,41 | 23,44 | 22,65 | 22,81 | -0,50% | - |
| 19.11.2025 | 22,44 | 22,92 | 22,44 | 22,92 | 1,78% | 44,00 |
| 18.11.2025 | 22,50 | 22,52 | 22,50 | 22,52 | -5,70% | 79,00 |
| 17.11.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 1,73% | 2,00 |
| 14.11.2025 | 23,23 | 23,74 | 22,82 | 23,48 | -0,40% | - |
| 13.11.2025 | 23,89 | 23,91 | 23,57 | 23,57 | -1,19% | - |
| 12.11.2025 | 23,76 | 23,88 | 23,71 | 23,86 | 0,57% | - |
| 11.11.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 0,13% | 48,00 |
| 10.11.2025 | 23,69 | 23,69 | 23,69 | 23,69 | 2,82% | 22,00 |
| 07.11.2025 | 23,07 | 23,07 | 23,04 | 23,04 | -1,66% | 450,00 |
| 06.11.2025 | 23,75 | 23,75 | 23,43 | 23,43 | -1,43% | 607,00 |
| 05.11.2025 | 23,85 | 24,49 | 23,34 | 23,77 | -2,66% | - |
| 04.11.2025 | 24,42 | 24,42 | 24,42 | 24,42 | -5,05% | 80,00 |