27,700€
-4,91%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 39,94 | 39,94 | 39,94 | 39,94 | 1,24% | 100,00 |
| 09.12.2024 | 38,64 | 39,45 | 38,63 | 39,45 | 3,00% | 386,00 |
| 06.12.2024 | 36,68 | 38,38 | 36,68 | 38,30 | 0,95% | 222,00 |
| 05.12.2024 | 37,94 | 37,94 | 37,94 | 37,94 | -1,56% | 14,00 |
| 04.12.2024 | 35,87 | 38,54 | 35,87 | 38,54 | 9,32% | 243,00 |
| 03.12.2024 | 36,02 | 36,57 | 35,10 | 35,26 | -1,63% | - |
| 02.12.2024 | 35,95 | 36,17 | 35,84 | 35,84 | -0,28% | 315,00 |
| 29.11.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 0,06% | 65,00 |
| 28.11.2024 | 36,48 | 36,48 | 35,92 | 35,92 | -2,71% | 77,00 |
| 27.11.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -1,55% | 160,00 |
| 26.11.2024 | 37,50 | 37,50 | 36,86 | 37,50 | 0,97% | 70,00 |
| 25.11.2024 | 35,74 | 37,18 | 35,12 | 37,14 | 5,00% | 330,00 |
| 22.11.2024 | 33,19 | 35,44 | 33,19 | 35,37 | 5,93% | 201,00 |
| 21.11.2024 | 33,14 | 33,39 | 33,14 | 33,39 | 0,51% | 355,00 |
| 20.11.2024 | 33,70 | 33,88 | 33,05 | 33,22 | 0,97% | - |
| 19.11.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 1,73% | 40,00 |
| 18.11.2024 | 33,82 | 33,82 | 32,34 | 32,34 | -5,09% | 550,00 |
| 15.11.2024 | 34,58 | 34,67 | 33,49 | 34,08 | -5,87% | - |
| 14.11.2024 | 36,19 | 36,20 | 36,19 | 36,20 | 1,09% | 186,00 |
| 13.11.2024 | 34,08 | 36,26 | 33,98 | 35,81 | 6,04% | - |
| 12.11.2024 | 33,84 | 33,84 | 33,74 | 33,77 | -3,51% | 155,00 |
| 11.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | 28,00 |
| 08.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -5,24% | 165,00 |
| 07.11.2024 | 34,95 | 35,88 | 34,72 | 35,88 | 2,91% | 228,00 |
| 06.11.2024 | 34,65 | 35,40 | 34,50 | 34,87 | 5,11% | - |
| 05.11.2024 | 33,05 | 33,18 | 33,05 | 33,17 | -0,11% | 98,00 |
| 04.11.2024 | 33,58 | 33,77 | 32,92 | 33,21 | -1,25% | - |
| 01.11.2024 | 33,78 | 34,30 | 33,10 | 33,63 | 4,43% | - |
| 31.10.2024 | 32,74 | 32,74 | 32,20 | 32,20 | 1,26% | 181,00 |
| 30.10.2024 | 31,29 | 31,80 | 31,29 | 31,80 | 0,63% | 82,00 |
| 29.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,80% | 25,00 |
| 28.10.2024 | 31,43 | 31,43 | 31,32 | 31,35 | 0,14% | 90,00 |
| 25.10.2024 | 31,60 | 31,81 | 31,23 | 31,31 | -0,87% | - |
| 24.10.2024 | 31,16 | 31,72 | 31,04 | 31,58 | 1,58% | - |
| 23.10.2024 | 31,72 | 31,72 | 31,09 | 31,09 | -1,21% | 41,00 |
| 22.10.2024 | 31,09 | 31,47 | 31,09 | 31,47 | 0,10% | 375,00 |
| 21.10.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 0,54% | 31,00 |
| 18.10.2024 | 30,47 | 31,29 | 30,47 | 31,27 | 2,81% | - |
| 17.10.2024 | 30,30 | 30,77 | 29,90 | 30,42 | 0,68% | - |
| 16.10.2024 | 30,21 | 30,21 | 30,21 | 30,21 | 1,55% | 266,00 |
| 15.10.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -1,13% | 20,00 |
| 14.10.2024 | 30,10 | 30,10 | 30,09 | 30,09 | 0,48% | 45,00 |
| 11.10.2024 | 28,65 | 29,95 | 28,54 | 29,95 | 4,52% | - |
| 10.10.2024 | 27,77 | 29,13 | 27,11 | 28,65 | 3,13% | - |
| 09.10.2024 | 27,10 | 28,19 | 27,07 | 27,78 | 2,21% | - |
| 08.10.2024 | 27,38 | 27,53 | 27,04 | 27,18 | -2,41% | - |
| 07.10.2024 | 27,89 | 27,89 | 27,85 | 27,85 | -1,14% | 130,00 |
| 04.10.2024 | 28,20 | 28,76 | 28,10 | 28,17 | -0,16% | - |
| 03.10.2024 | 28,30 | 28,60 | 28,00 | 28,22 | -0,30% | - |
| 02.10.2024 | 27,66 | 28,57 | 27,60 | 28,30 | -1,60% | - |
| 01.10.2024 | 28,69 | 28,76 | 28,69 | 28,76 | 1,16% | 169,00 |
| 30.09.2024 | 28,05 | 28,43 | 28,05 | 28,43 | 0,60% | 48,00 |