57,000€
0,71%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 56,62 | 57,46 | 55,70 | 56,60 | 0,46% | 140,00 |
| 20.08.2026 | 56,40 | 56,40 | 56,20 | 56,34 | 0,64% | 1.104,00 |
| 19.08.2026 | 56,98 | 57,40 | 55,98 | 55,98 | -1,17% | 2.000,00 |
| 18.08.2026 | 55,38 | 57,24 | 55,24 | 56,64 | 2,05% | 165,00 |
| 17.08.2026 | 55,48 | 55,60 | 54,14 | 55,50 | 0,33% | 361,00 |
| 14.08.2026 | 58,94 | 58,94 | 54,64 | 55,32 | -2,26% | 2.294,00 |
| 13.08.2026 | 54,96 | 56,60 | 54,52 | 56,60 | 6,11% | 1.802,00 |
| 12.08.2026 | 54,74 | 55,76 | 53,12 | 53,34 | -3,51% | 1.438,00 |
| 11.08.2026 | 56,50 | 56,52 | 55,20 | 55,28 | -0,90% | 6.870,00 |
| 10.08.2026 | 55,12 | 56,36 | 54,26 | 55,78 | 1,31% | 8.608,00 |
| 07.08.2026 | 53,38 | 55,78 | 53,38 | 55,06 | 4,36% | 251,00 |
| 06.08.2026 | 52,58 | 52,76 | 51,50 | 52,76 | 0,46% | 151,00 |
| 05.08.2026 | 52,40 | 52,98 | 52,18 | 52,52 | 0,15% | 204,00 |
| 04.08.2026 | 50,44 | 52,52 | 49,84 | 52,44 | 4,92% | 178,00 |
| 03.08.2026 | 49,02 | 50,20 | 48,21 | 49,98 | 5,22% | 296,00 |
| 31.07.2026 | 46,01 | 47,50 | 46,01 | 47,50 | 1,52% | 195,00 |
| 30.07.2026 | 50,74 | 50,74 | 46,20 | 46,79 | -7,35% | 642,00 |
| 29.07.2026 | 50,52 | 51,40 | 48,96 | 50,50 | 0,52% | 3.725,00 |
| 28.07.2026 | 46,44 | 50,28 | 46,44 | 50,24 | 6,83% | 5.556,00 |
| 27.07.2026 | 42,61 | 47,03 | 42,61 | 47,03 | 10,24% | 187,00 |
| 24.07.2026 | 41,41 | 42,90 | 41,41 | 42,66 | 29,23% | 510,00 |
| 23.07.2026 | 33,01 | 33,01 | 33,01 | 33,01 | 0,12% | 180,00 |
| 22.07.2026 | 34,69 | 34,69 | 32,97 | 32,97 | -8,03% | 168,00 |
| 21.07.2026 | 35,85 | 35,85 | 35,85 | 35,85 | -0,42% | 300,00 |
| 20.07.2026 | 36,19 | 36,19 | 35,42 | 36,00 | -0,25% | 611,00 |
| 17.07.2026 | 35,95 | 37,30 | 35,70 | 36,09 | 1,49% | - |
| 16.07.2026 | 35,56 | 35,56 | 35,56 | 35,56 | 0,82% | 295,00 |
| 15.07.2026 | 36,14 | 36,62 | 35,27 | 35,27 | -4,16% | 125,00 |
| 14.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,93% | 289,00 |
| 13.07.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 1,36% | 70,00 |
| 10.07.2026 | 35,76 | 35,97 | 35,76 | 35,97 | 3,99% | 227,00 |
| 09.07.2026 | 34,60 | 34,60 | 34,59 | 34,59 | 0,63% | 481,00 |
| 08.07.2026 | 35,54 | 35,56 | 34,19 | 34,38 | -5,87% | - |
| 07.07.2026 | 34,28 | 36,66 | 34,28 | 36,52 | 3,75% | 617,00 |
| 06.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,73% | 303,00 |
| 02.07.2026 | 35,85 | 35,85 | 35,46 | 35,46 | -1,53% | 1.030,00 |
| 01.07.2026 | 33,83 | 36,08 | 33,83 | 36,01 | 5,15% | 213,00 |
| 30.06.2026 | 34,45 | 34,76 | 33,36 | 34,25 | 0,25% | - |
| 29.06.2026 | 33,02 | 34,97 | 32,50 | 34,16 | 7,73% | - |
| 26.06.2026 | 30,03 | 32,06 | 29,90 | 31,71 | 2,42% | - |
| 25.06.2026 | 31,99 | 32,00 | 30,96 | 30,96 | -2,30% | 502,00 |
| 24.06.2026 | 31,69 | 31,69 | 31,69 | 31,69 | 3,56% | 100,00 |
| 23.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 3,13% | 100,00 |
| 22.06.2026 | 30,41 | 30,80 | 29,67 | 29,67 | -1,95% | 997,00 |
| 19.06.2026 | 30,74 | 30,74 | 30,26 | 30,26 | -0,95% | 270,00 |
| 18.06.2026 | 31,44 | 31,44 | 30,41 | 30,55 | -7,42% | 471,00 |
| 17.06.2026 | 32,72 | 33,00 | 31,94 | 33,00 | 0,70% | 626,00 |
| 16.06.2026 | 32,77 | 32,77 | 32,77 | 32,77 | -1,74% | 318,00 |
| 15.06.2026 | 33,70 | 33,70 | 33,35 | 33,35 | 0,27% | 1.033,00 |
| 12.06.2026 | 32,96 | 33,26 | 32,96 | 33,26 | 1,93% | 77,00 |
| 11.06.2026 | 33,72 | 33,72 | 32,15 | 32,63 | -3,12% | 536,00 |
| 10.06.2026 | 33,52 | 33,89 | 33,24 | 33,68 | -0,06% | 256,00 |
| 09.06.2026 | 33,94 | 33,94 | 33,70 | 33,70 | -5,42% | 45,00 |
| 08.06.2026 | 37,02 | 37,02 | 35,63 | 35,63 | -1,76% | 1.220,00 |
| 05.06.2026 | 37,72 | 37,72 | 35,90 | 36,27 | -4,05% | 748,00 |
| 04.06.2026 | 37,60 | 38,45 | 37,50 | 37,80 | -1,69% | 324,00 |
| 03.06.2026 | 39,71 | 39,71 | 38,45 | 38,45 | -2,78% | 250,00 |
| 02.06.2026 | 42,50 | 42,50 | 39,55 | 39,55 | -7,40% | 646,00 |
| 01.06.2026 | 37,54 | 42,71 | 37,22 | 42,71 | 17,82% | 612,00 |
| 29.05.2026 | 36,24 | 36,25 | 36,24 | 36,25 | 0,58% | 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 |