37,140€
3,05%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,98 | 37,39 | 35,65 | 37,30 | 3,48% | 52,00 |
| 28.05.2026 | 35,73 | 36,63 | 35,18 | 36,04 | 0,95% | - |
| 27.05.2026 | 36,40 | 36,52 | 35,60 | 35,70 | -5,05% | 332,00 |
| 26.05.2026 | 38,03 | 38,03 | 37,43 | 37,60 | -0,16% | 545,00 |
| 25.05.2026 | 37,66 | 37,66 | 37,66 | 37,66 | 3,66% | 30,00 |
| 22.05.2026 | 36,33 | 36,33 | 36,33 | 36,33 | -3,45% | 40,00 |
| 21.05.2026 | 37,63 | 37,63 | 37,63 | 37,63 | 0,70% | 17,00 |
| 20.05.2026 | 37,20 | 37,37 | 36,11 | 37,37 | 1,91% | 404,00 |
| 19.05.2026 | 34,99 | 36,67 | 34,87 | 36,67 | 4,77% | 189,00 |
| 18.05.2026 | 34,88 | 35,00 | 34,88 | 35,00 | -0,03% | 53,00 |
| 15.05.2026 | 33,49 | 35,14 | 33,49 | 35,01 | 5,71% | 328,00 |
| 14.05.2026 | 32,86 | 33,12 | 32,86 | 33,12 | -0,48% | 75,00 |
| 13.05.2026 | 36,10 | 36,10 | 32,75 | 33,28 | -8,19% | 1.200,00 |
| 12.05.2026 | 37,99 | 37,99 | 36,25 | 36,25 | -3,51% | 74,00 |
| 11.05.2026 | 39,09 | 39,09 | 37,35 | 37,57 | 2,85% | 684,00 |
| 08.05.2026 | 36,57 | 37,51 | 33,93 | 36,53 | -6,86% | 616,00 |
| 07.05.2026 | 39,22 | 39,22 | 39,22 | 39,22 | 0,56% | 154,00 |
| 06.05.2026 | 41,24 | 41,54 | 39,00 | 39,00 | -4,65% | 1.649,00 |
| 05.05.2026 | 40,80 | 41,38 | 40,72 | 40,90 | 0,59% | 1.049,00 |
| 04.05.2026 | 38,12 | 40,81 | 38,12 | 40,66 | 18,92% | 1.129,00 |
| 30.04.2026 | 34,34 | 34,62 | 32,98 | 34,19 | 0,13% | - |
| 29.04.2026 | 34,00 | 34,15 | 33,24 | 34,15 | 0,12% | - |
| 28.04.2026 | 34,45 | 35,35 | 33,89 | 34,11 | -0,01% | - |
| 27.04.2026 | 34,11 | 34,11 | 34,11 | 34,11 | -1,76% | 45,00 |
| 24.04.2026 | 33,30 | 34,72 | 33,06 | 34,72 | 5,82% | - |
| 23.04.2026 | 35,24 | 35,24 | 32,81 | 32,81 | -8,04% | 167,00 |
| 22.04.2026 | 35,68 | 35,68 | 35,68 | 35,68 | -2,65% | 5,00 |
| 21.04.2026 | 34,37 | 36,65 | 34,37 | 36,65 | 7,89% | 931,00 |
| 20.04.2026 | 34,15 | 34,84 | 33,34 | 33,97 | -1,62% | - |
| 17.04.2026 | 34,23 | 35,21 | 34,09 | 34,53 | 0,64% | - |
| 16.04.2026 | 32,90 | 34,37 | 32,87 | 34,31 | 5,76% | - |
| 15.04.2026 | 32,44 | 32,44 | 32,44 | 32,44 | 1,37% | 38,00 |
| 14.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,60% | 233,00 |
| 13.04.2026 | 30,29 | 31,27 | 30,29 | 31,19 | 10,10% | 503,00 |
| 10.04.2026 | 31,34 | 31,34 | 28,33 | 28,33 | -9,29% | 193,00 |
| 09.04.2026 | 31,77 | 31,77 | 31,23 | 31,23 | -2,16% | 29,00 |
| 08.04.2026 | 31,92 | 31,92 | 31,92 | 31,92 | -3,01% | 10,00 |
| 07.04.2026 | 32,96 | 32,96 | 32,91 | 32,91 | 0,86% | 148,00 |
| 02.04.2026 | 32,48 | 33,82 | 32,14 | 32,63 | -1,30% | - |
| 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 | 1,04% | - |