24,455€
-1,71%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -0,12% | 69,00 |
| 31.10.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,04% | 42,00 |
| 30.10.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -0,62% | 76,00 |
| 28.10.2025 | 25,71 | 25,92 | 25,71 | 25,92 | -0,08% | 360,00 |
| 27.10.2025 | 25,93 | 25,94 | 25,93 | 25,94 | 1,61% | 480,00 |
| 24.10.2025 | 25,53 | 25,53 | 25,53 | 25,53 | 1,63% | 52,00 |
| 23.10.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,36% | 300,00 |
| 22.10.2025 | 25,07 | 25,21 | 25,07 | 25,21 | 1,24% | 245,00 |
| 21.10.2025 | 24,00 | 24,90 | 24,00 | 24,90 | 4,71% | 339,00 |
| 20.10.2025 | 22,84 | 23,78 | 22,84 | 23,78 | 5,74% | 346,00 |
| 17.10.2025 | 22,42 | 22,54 | 22,41 | 22,49 | -1,38% | 1.534,00 |
| 16.10.2025 | 22,93 | 23,26 | 22,79 | 22,81 | -3,45% | - |
| 15.10.2025 | 23,90 | 23,90 | 23,57 | 23,62 | 2,72% | 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 |