37,268€
3,51%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 40,49 | 41,43 | 40,12 | 40,91 | 1,22% | 1.989,00 |
| 04.05.2026 | 38,44 | 40,97 | 37,87 | 40,41 | 16,36% | 2.447,00 |
| 30.04.2026 | 34,37 | 35,59 | 32,98 | 34,73 | 0,89% | 320,00 |
| 29.04.2026 | 33,88 | 34,52 | 33,23 | 34,43 | 1,84% | 628,00 |
| 28.04.2026 | 34,52 | 35,55 | 33,74 | 33,80 | -2,01% | - |
| 27.04.2026 | 34,88 | 34,89 | 33,86 | 34,50 | -1,15% | 15,00 |
| 24.04.2026 | 33,11 | 35,04 | 33,05 | 34,90 | 5,61% | 308,00 |
| 23.04.2026 | 35,34 | 35,46 | 32,27 | 33,04 | -6,04% | 1.870,00 |
| 22.04.2026 | 35,28 | 36,24 | 34,96 | 35,17 | -0,14% | 745,00 |
| 21.04.2026 | 34,21 | 37,21 | 33,91 | 35,22 | 3,27% | 279,00 |
| 20.04.2026 | 34,23 | 34,84 | 33,34 | 34,10 | -0,63% | 1.986,00 |
| 17.04.2026 | 34,25 | 35,22 | 34,00 | 34,32 | 0,20% | 2.730,00 |
| 16.04.2026 | 32,85 | 34,37 | 32,83 | 34,25 | 4,37% | 160,00 |
| 15.04.2026 | 31,49 | 32,96 | 31,49 | 32,82 | 4,12% | 6,00 |
| 14.04.2026 | 31,36 | 32,29 | 31,29 | 31,52 | 0,49% | 32,00 |
| 13.04.2026 | 28,51 | 31,51 | 28,37 | 31,37 | 9,85% | 369,00 |
| 10.04.2026 | 31,58 | 31,66 | 28,18 | 28,55 | -9,40% | 140,00 |
| 09.04.2026 | 32,14 | 32,14 | 30,69 | 31,52 | -1,93% | 256,00 |
| 08.04.2026 | 33,16 | 33,75 | 31,98 | 32,14 | -1,83% | 303,00 |
| 07.04.2026 | 32,93 | 33,69 | 32,27 | 32,74 | -0,03% | 138,00 |
| 02.04.2026 | 32,78 | 33,90 | 32,29 | 32,75 | -0,49% | 201,00 |
| 01.04.2026 | 32,26 | 33,33 | 31,35 | 32,91 | 2,21% | 2.100,00 |
| 31.03.2026 | 31,74 | 32,55 | 31,38 | 32,20 | 1,92% | - |
| 30.03.2026 | 30,77 | 32,10 | 30,77 | 31,59 | 2,93% | 711,00 |
| 27.03.2026 | 32,63 | 33,08 | 30,23 | 30,69 | -5,79% | 54,00 |
| 26.03.2026 | 30,79 | 32,93 | 30,47 | 32,58 | 5,54% | 600,00 |
| 25.03.2026 | 31,80 | 32,53 | 29,90 | 30,87 | -2,70% | - |
| 24.03.2026 | 33,33 | 33,48 | 31,48 | 31,72 | -4,70% | - |
| 23.03.2026 | 32,43 | 33,73 | 32,05 | 33,28 | 1,96% | 1.045,00 |
| 20.03.2026 | 32,38 | 32,88 | 31,51 | 32,64 | 0,80% | - |
| 19.03.2026 | 32,39 | 33,31 | 31,98 | 32,38 | 0,23% | - |
| 18.03.2026 | 33,00 | 33,34 | 32,21 | 32,31 | -1,69% | - |
| 17.03.2026 | 32,44 | 33,48 | 32,28 | 32,86 | 1,27% | 1.870,00 |
| 16.03.2026 | 33,17 | 33,56 | 32,45 | 32,45 | -1,82% | 106,00 |
| 13.03.2026 | 33,09 | 34,32 | 32,42 | 33,05 | -0,08% | - |
| 12.03.2026 | 33,51 | 35,12 | 33,05 | 33,08 | -1,39% | 3.395,00 |
| 11.03.2026 | 35,06 | 36,01 | 33,21 | 33,55 | -4,44% | 135,00 |
| 10.03.2026 | 35,97 | 36,35 | 34,34 | 35,11 | -2,39% | 3.440,00 |
| 09.03.2026 | 35,94 | 36,30 | 34,97 | 35,97 | -0,52% | 320,00 |
| 06.03.2026 | 34,19 | 36,56 | 33,42 | 36,15 | 5,91% | - |
| 05.03.2026 | 33,73 | 35,29 | 33,61 | 34,14 | 1,36% | 3.350,00 |
| 04.03.2026 | 31,57 | 33,83 | 31,57 | 33,68 | 6,36% | 889,00 |
| 03.03.2026 | 30,81 | 31,79 | 30,18 | 31,67 | 2,39% | - |
| 02.03.2026 | 30,75 | 31,54 | 30,48 | 30,93 | 0,23% | 6.000,00 |
| 27.02.2026 | 31,43 | 31,51 | 29,55 | 30,86 | -1,85% | - |
| 26.02.2026 | 29,21 | 32,13 | 29,15 | 31,44 | 7,50% | 296,00 |
| 25.02.2026 | 29,85 | 30,40 | 28,87 | 29,25 | -2,22% | 240,00 |
| 24.02.2026 | 29,39 | 31,23 | 29,16 | 29,91 | 1,91% | 348,00 |
| 23.02.2026 | 33,27 | 33,63 | 28,78 | 29,35 | -12,62% | 885,00 |
| 20.02.2026 | 26,42 | 34,42 | 26,25 | 33,59 | 28,26% | 2.480,00 |
| 19.02.2026 | 25,09 | 26,19 | 24,54 | 26,19 | 4,43% | - |
| 18.02.2026 | 24,52 | 25,27 | 24,27 | 25,08 | 2,53% | - |
| 17.02.2026 | 25,43 | 25,97 | 24,22 | 24,46 | -4,04% | 134,00 |
| 16.02.2026 | 25,51 | 25,54 | 25,45 | 25,49 | 0,24% | 1.200,00 |
| 13.02.2026 | 24,12 | 25,91 | 23,88 | 25,43 | 6,22% | - |
| 12.02.2026 | 23,74 | 24,30 | 22,86 | 23,94 | 1,08% | - |
| 11.02.2026 | 24,32 | 24,69 | 22,66 | 23,69 | -2,73% | - |
| 10.02.2026 | 24,18 | 24,92 | 23,05 | 24,35 | 6,01% | 1.800,00 |
| 09.02.2026 | 22,83 | 23,34 | 22,16 | 22,97 | 0,42% | 2.250,00 |
| 06.02.2026 | 21,54 | 22,91 | 21,54 | 22,88 | 6,25% | 2.800,00 |
| 05.02.2026 | 22,44 | 22,47 | 21,06 | 21,53 | -4,12% | - |
| 04.02.2026 | 21,06 | 22,49 | 20,84 | 22,46 | 4,91% | 2.466,00 |
| 03.02.2026 | 22,42 | 22,51 | 20,44 | 21,41 | -4,53% | 340,00 |
| 02.02.2026 | 21,55 | 22,52 | 21,55 | 22,42 | 2,75% | - |
| 30.01.2026 | 21,31 | 21,88 | 21,12 | 21,82 | 2,25% | 84,00 |
| 29.01.2026 | 22,55 | 22,66 | 20,93 | 21,34 | -5,66% | 14,00 |
| 28.01.2026 | 22,65 | 23,12 | 22,50 | 22,62 | 0,67% | - |
| 27.01.2026 | 23,23 | 23,35 | 22,17 | 22,47 | -2,81% | - |
| 26.01.2026 | 22,58 | 23,40 | 22,47 | 23,12 | 2,10% | 108,00 |
| 23.01.2026 | 23,16 | 23,79 | 22,63 | 22,65 | -1,78% | - |
| 22.01.2026 | 22,19 | 23,18 | 22,17 | 23,06 | 3,94% | - |
| 21.01.2026 | 22,09 | 22,56 | 21,94 | 22,18 | 0,75% | 15,00 |
| 20.01.2026 | 22,36 | 22,54 | 21,85 | 22,02 | -2,22% | - |
| 19.01.2026 | 22,42 | 22,52 | 22,34 | 22,52 | -0,79% | - |
| 16.01.2026 | 23,25 | 23,34 | 22,41 | 22,70 | -2,18% | 1.232,00 |
| 15.01.2026 | 24,82 | 25,04 | 23,19 | 23,20 | -6,30% | - |
| 14.01.2026 | 24,40 | 25,37 | 24,29 | 24,76 | 1,29% | 616,00 |
| 13.01.2026 | 25,32 | 25,58 | 24,15 | 24,45 | -3,32% | - |
| 12.01.2026 | 25,30 | 25,73 | 24,94 | 25,29 | -1,61% | - |
| 09.01.2026 | 24,88 | 25,73 | 24,33 | 25,70 | 3,19% | - |
| 08.01.2026 | 24,82 | 25,10 | 24,10 | 24,91 | -0,06% | 180,00 |
| 07.01.2026 | 24,60 | 24,99 | 24,36 | 24,92 | 1,14% | - |
| 06.01.2026 | 23,76 | 24,67 | 23,67 | 24,64 | 3,75% | 84,00 |
| 05.01.2026 | 23,67 | 24,46 | 23,46 | 23,75 | 0,87% | 1.778,00 |
| 02.01.2026 | 24,71 | 24,84 | 23,29 | 23,55 | -6,20% | - |
| 30.12.2025 | 25,03 | 25,22 | 25,03 | 25,10 | -0,02% | - |
| 29.12.2025 | 25,08 | 25,32 | 24,82 | 25,11 | 1,33% | 176,00 |
| 23.12.2025 | 25,17 | 25,21 | 24,55 | 24,78 | -1,74% | - |
| 22.12.2025 | 25,35 | 25,43 | 25,10 | 25,22 | -0,38% | - |
| 19.12.2025 | 25,29 | 25,48 | 25,05 | 25,31 | 0,38% | 254,00 |
| 18.12.2025 | 25,19 | 25,85 | 25,17 | 25,22 | 0,02% | - |
| 17.12.2025 | 25,40 | 26,13 | 25,07 | 25,21 | -0,18% | - |
| 16.12.2025 | 24,69 | 25,41 | 24,56 | 25,26 | 1,69% | 5.136,00 |
| 15.12.2025 | 26,57 | 26,71 | 24,68 | 24,84 | -6,27% | 178,00 |
| 12.12.2025 | 26,37 | 26,72 | 26,26 | 26,50 | 0,15% | 192,00 |
| 11.12.2025 | 26,11 | 26,63 | 25,92 | 26,46 | 0,57% | - |
| 10.12.2025 | 26,12 | 26,43 | 26,03 | 26,31 | 0,77% | 2.000,00 |
| 09.12.2025 | 25,44 | 26,20 | 25,23 | 26,11 | 2,51% | - |
| 08.12.2025 | 25,51 | 25,80 | 25,34 | 25,47 | -0,18% | - |
| 05.12.2025 | 25,18 | 25,71 | 24,98 | 25,51 | 1,45% | - |