65,650€
-1,87%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 64,96 | 65,18 | 64,96 | 65,18 | -2,57% | 134,00 |
| 28.09.2026 | 66,84 | 67,48 | 66,84 | 66,90 | -2,48% | 240,00 |
| 25.09.2026 | 71,00 | 71,00 | 68,14 | 68,60 | -3,89% | 101,00 |
| 24.09.2026 | 70,08 | 71,38 | 70,08 | 71,38 | 1,62% | 205,00 |
| 23.09.2026 | 70,36 | 70,36 | 70,24 | 70,24 | 2,15% | 118,00 |
| 22.09.2026 | 67,96 | 68,76 | 66,92 | 68,76 | 2,84% | 971,00 |
| 21.09.2026 | 63,70 | 66,86 | 63,70 | 66,86 | 6,09% | 2.497,00 |
| 18.09.2026 | 64,10 | 64,10 | 63,02 | 63,02 | -2,08% | 58,00 |
| 17.09.2026 | 64,98 | 65,60 | 64,36 | 64,36 | 2,16% | 295,00 |
| 16.09.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,03% | 8,00 |
| 15.09.2026 | 62,10 | 63,02 | 62,10 | 63,02 | -0,03% | 168,00 |
| 14.09.2026 | 59,73 | 63,07 | 59,09 | 63,04 | 6,78% | - |
| 11.09.2026 | 60,00 | 60,00 | 59,04 | 59,04 | -1,63% | 273,00 |
| 10.09.2026 | 59,50 | 60,28 | 59,50 | 60,02 | 0,64% | 140,00 |
| 09.09.2026 | 60,34 | 60,40 | 59,64 | 59,64 | -1,58% | 412,00 |
| 08.09.2026 | 62,00 | 62,00 | 60,50 | 60,60 | -3,44% | 298,00 |
| 07.09.2026 | 62,96 | 63,88 | 62,76 | 62,76 | -0,98% | 223,00 |
| 04.09.2026 | 66,28 | 66,52 | 63,26 | 63,38 | -4,29% | 342,00 |
| 03.09.2026 | 63,76 | 66,22 | 63,42 | 66,22 | 6,26% | 652,00 |
| 02.09.2026 | 61,44 | 62,32 | 60,52 | 62,32 | 3,90% | 143,00 |
| 01.09.2026 | 59,60 | 59,98 | 58,86 | 59,98 | 0,07% | 208,00 |
| 31.08.2026 | 60,20 | 60,20 | 58,90 | 59,94 | -0,17% | 633,00 |
| 28.08.2026 | 59,12 | 60,30 | 59,12 | 60,04 | 5,30% | 869,00 |
| 27.08.2026 | 58,32 | 58,32 | 57,02 | 57,02 | 5,71% | 79,00 |
| 26.08.2026 | 55,68 | 55,68 | 53,94 | 53,94 | -4,09% | 182,00 |
| 25.08.2026 | 57,64 | 58,18 | 56,24 | 56,24 | -2,19% | 2.052,00 |
| 24.08.2026 | 56,88 | 57,50 | 56,70 | 57,50 | 1,59% | 267,00 |
| 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 |