29,380$
3,71%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 28,50 | 29,88 | 28,50 | 29,38 | 3,71% | 1.211.560,00 |
| 12.09.2024 | 28,09 | 28,67 | 27,73 | 28,33 | 1,18% | 842.639,00 |
| 11.09.2024 | 27,55 | 28,42 | 27,50 | 28,00 | 0,90% | 1.318.416,00 |
| 10.09.2024 | 27,73 | 27,95 | 27,24 | 27,75 | 0,11% | 1.663.603,00 |
| 09.09.2024 | 28,28 | 28,88 | 27,70 | 27,72 | -1,21% | 1.598.665,00 |
| 06.09.2024 | 29,11 | 29,58 | 28,06 | 28,06 | -3,24% | 1.517.531,00 |
| 05.09.2024 | 29,15 | 29,58 | 28,86 | 29,00 | -0,51% | 1.324.572,00 |
| 04.09.2024 | 31,44 | 31,91 | 28,84 | 29,15 | -11,26% | 2.969.804,00 |
| 03.09.2024 | 33,00 | 33,64 | 32,69 | 32,85 | -1,44% | 854.224,00 |
| 30.08.2024 | 34,06 | 34,57 | 33,13 | 33,33 | -1,54% | 1.145.113,00 |
| 29.08.2024 | 33,72 | 34,46 | 33,63 | 33,85 | 1,26% | 1.077.254,00 |
| 28.08.2024 | 33,76 | 33,95 | 33,00 | 33,43 | -1,47% | 811.070,00 |
| 27.08.2024 | 33,32 | 34,15 | 33,16 | 33,93 | 0,83% | 835.370,00 |
| 26.08.2024 | 33,84 | 34,10 | 33,50 | 33,65 | -0,47% | 763.322,00 |
| 23.08.2024 | 32,96 | 33,84 | 32,72 | 33,81 | 2,99% | 1.129.128,00 |
| 22.08.2024 | 33,35 | 33,77 | 32,77 | 32,83 | -0,39% | 1.649.078,00 |
| 21.08.2024 | 33,83 | 33,83 | 32,09 | 32,96 | -1,58% | 1.885.922,00 |
| 20.08.2024 | 34,01 | 34,24 | 33,18 | 33,49 | -1,93% | 661.101,00 |
| 19.08.2024 | 33,74 | 34,34 | 33,71 | 34,15 | 1,13% | 873.355,00 |
| 16.08.2024 | 33,86 | 33,94 | 33,22 | 33,77 | -0,56% | 1.159.385,00 |
| 15.08.2024 | 33,60 | 34,17 | 33,55 | 33,96 | 2,54% | 849.613,00 |
| 14.08.2024 | 32,63 | 33,53 | 32,47 | 33,12 | 1,56% | 939.002,00 |
| 13.08.2024 | 31,78 | 32,62 | 31,60 | 32,61 | 2,90% | 1.259.487,00 |
| 12.08.2024 | 32,06 | 32,55 | 31,40 | 31,69 | -1,18% | 1.424.460,00 |
| 09.08.2024 | 33,72 | 33,94 | 31,79 | 32,07 | -5,01% | 1.128.376,00 |
| 08.08.2024 | 33,41 | 34,26 | 33,19 | 33,76 | 2,24% | 860.389,00 |
| 07.08.2024 | 34,22 | 34,99 | 33,00 | 33,02 | -2,28% | 1.069.065,00 |
| 06.08.2024 | 35,10 | 35,33 | 33,73 | 33,79 | -3,10% | 1.180.086,00 |
| 05.08.2024 | 32,33 | 35,58 | 32,19 | 34,87 | -1,11% | 1.279.630,00 |
| 02.08.2024 | 37,36 | 38,27 | 33,84 | 35,26 | 5,41% | 3.145.881,00 |
| 01.08.2024 | 34,80 | 35,24 | 32,90 | 33,45 | -4,56% | 1.372.398,00 |
| 31.07.2024 | 34,60 | 35,46 | 34,20 | 35,05 | 1,51% | 1.099.059,00 |
| 30.07.2024 | 34,81 | 35,24 | 34,48 | 34,53 | -0,40% | 713.930,00 |
| 29.07.2024 | 35,00 | 35,34 | 34,34 | 34,67 | -0,69% | 800.250,00 |
| 26.07.2024 | 34,71 | 35,66 | 34,42 | 34,91 | 1,81% | 1.290.914,00 |
| 25.07.2024 | 32,10 | 34,43 | 31,82 | 34,29 | 7,80% | 1.263.366,00 |
| 24.07.2024 | 32,46 | 33,12 | 31,75 | 31,81 | -2,15% | 673.820,00 |
| 23.07.2024 | 32,39 | 33,00 | 32,15 | 32,51 | 0,28% | 680.260,00 |
| 22.07.2024 | 33,14 | 33,22 | 31,83 | 32,42 | -1,13% | 813.396,00 |
| 19.07.2024 | 32,35 | 32,90 | 32,13 | 32,79 | 1,58% | 648.361,00 |
| 18.07.2024 | 32,69 | 33,42 | 31,96 | 32,28 | -1,34% | 1.115.136,00 |
| 17.07.2024 | 32,00 | 32,94 | 31,98 | 32,72 | 0,83% | 1.704.778,00 |
| 16.07.2024 | 31,53 | 32,48 | 31,19 | 32,45 | 3,51% | 1.293.568,00 |
| 15.07.2024 | 30,93 | 31,70 | 30,64 | 31,35 | 1,92% | 1.321.396,00 |
| 12.07.2024 | 29,24 | 31,17 | 29,04 | 30,76 | 6,22% | 1.849.219,00 |
| 11.07.2024 | 28,43 | 29,34 | 28,43 | 28,96 | 3,95% | 1.039.815,00 |
| 10.07.2024 | 28,00 | 28,19 | 27,69 | 27,86 | 0,18% | 1.007.323,00 |
| 09.07.2024 | 28,03 | 28,13 | 27,46 | 27,81 | -1,56% | 1.323.148,00 |
| 08.07.2024 | 28,01 | 28,26 | 27,72 | 28,25 | 1,22% | 1.139.452,00 |
| 05.07.2024 | 28,43 | 28,60 | 27,82 | 27,91 | -2,31% | 1.211.002,00 |
| 03.07.2024 | 28,43 | 28,66 | 28,20 | 28,57 | 0,18% | 832.472,00 |
| 02.07.2024 | 29,23 | 29,59 | 27,90 | 28,52 | -3,13% | 1.223.022,00 |
| 01.07.2024 | 28,64 | 29,46 | 28,06 | 29,44 | 4,40% | 2.209.201,00 |
| 28.06.2024 | 28,11 | 28,65 | 27,98 | 28,20 | 1,48% | 2.848.493,00 |
| 27.06.2024 | 27,03 | 28,23 | 26,98 | 27,79 | 2,96% | 1.898.089,00 |
| 26.06.2024 | 27,20 | 27,49 | 26,99 | 26,99 | -0,84% | 1.119.743,00 |
| 25.06.2024 | 27,98 | 27,98 | 27,22 | 27,22 | -2,92% | 1.056.414,00 |
| 24.06.2024 | 27,99 | 28,46 | 27,61 | 28,04 | 0,25% | 1.029.750,00 |
| 21.06.2024 | 27,55 | 28,17 | 27,38 | 27,97 | 1,05% | 2.966.511,00 |
| 20.06.2024 | 27,18 | 27,81 | 27,06 | 27,68 | 1,91% | 1.699.430,00 |
| 18.06.2024 | 28,11 | 28,25 | 27,13 | 27,16 | -3,93% | 1.307.747,00 |
| 17.06.2024 | 28,87 | 28,88 | 28,05 | 28,27 | -1,33% | 1.248.098,00 |
| 14.06.2024 | 28,50 | 28,80 | 28,12 | 28,65 | -1,27% | 1.988.179,00 |
| 13.06.2024 | 31,23 | 31,40 | 28,80 | 29,02 | -7,17% | 2.243.631,00 |
| 12.06.2024 | 34,61 | 34,97 | 31,19 | 31,26 | -7,30% | 1.719.396,00 |
| 11.06.2024 | 34,00 | 34,29 | 33,38 | 33,72 | -1,55% | 823.804,00 |
| 10.06.2024 | 34,00 | 34,63 | 34,00 | 34,25 | -0,12% | 537.585,00 |
| 07.06.2024 | 34,34 | 34,68 | 34,08 | 34,29 | -1,64% | 592.457,00 |
| 06.06.2024 | 34,96 | 35,68 | 34,75 | 34,86 | -0,14% | 784.787,00 |
| 05.06.2024 | 34,49 | 34,92 | 33,94 | 34,91 | 2,77% | 1.015.395,00 |
| 04.06.2024 | 34,11 | 35,06 | 33,87 | 33,97 | -0,99% | 648.405,00 |
| 03.06.2024 | 34,53 | 34,84 | 33,93 | 34,31 | 0,32% | 676.156,00 |
| 31.05.2024 | 34,46 | 34,82 | 33,31 | 34,20 | -0,26% | 1.285.330,00 |
| 30.05.2024 | 34,41 | 34,89 | 33,82 | 34,29 | -0,70% | 1.080.902,00 |
| 29.05.2024 | 34,27 | 34,77 | 34,14 | 34,53 | -0,72% | 687.945,00 |
| 28.05.2024 | 34,80 | 35,21 | 34,43 | 34,78 | 0,69% | 697.323,00 |
| 24.05.2024 | 34,50 | 34,80 | 34,05 | 34,54 | 0,00% | 752.279,00 |
| 23.05.2024 | 35,39 | 35,41 | 34,09 | 34,54 | -2,43% | 963.523,00 |
| 22.05.2024 | 36,29 | 36,46 | 35,10 | 35,40 | -2,61% | 921.697,00 |
| 21.05.2024 | 36,78 | 36,79 | 35,48 | 36,35 | -2,36% | 1.807.817,00 |
| 20.05.2024 | 37,01 | 37,59 | 36,81 | 37,23 | 0,84% | 724.836,00 |
| 17.05.2024 | 36,59 | 37,06 | 36,46 | 36,92 | 0,93% | 728.479,00 |
| 16.05.2024 | 37,98 | 37,98 | 36,42 | 36,58 | -3,64% | 1.518.871,00 |
| 15.05.2024 | 38,07 | 38,35 | 37,32 | 37,96 | 0,74% | 1.057.552,00 |
| 14.05.2024 | 36,99 | 37,69 | 36,66 | 37,68 | 2,87% | 1.307.945,00 |
| 13.05.2024 | 36,00 | 36,73 | 35,75 | 36,63 | 3,45% | 1.095.257,00 |
| 10.05.2024 | 35,59 | 35,89 | 34,98 | 35,41 | -0,14% | 961.592,00 |
| 09.05.2024 | 34,96 | 35,52 | 34,23 | 35,46 | 3,14% | 1.330.658,00 |
| 08.05.2024 | 33,34 | 35,11 | 32,50 | 34,38 | 14,64% | 3.263.800,00 |
| 07.05.2024 | 30,26 | 30,61 | 29,98 | 29,99 | -1,06% | 924.693,00 |
| 06.05.2024 | 30,77 | 31,09 | 30,29 | 30,31 | -0,59% | 690.426,00 |
| 03.05.2024 | 30,95 | 31,28 | 30,26 | 30,49 | 0,10% | 693.628,00 |
| 02.05.2024 | 30,51 | 30,62 | 29,80 | 30,46 | 1,26% | 500.097,00 |
| 01.05.2024 | 29,64 | 30,87 | 29,56 | 30,08 | 1,55% | 950.326,00 |
| 30.04.2024 | 30,83 | 30,98 | 29,62 | 29,62 | -4,91% | 1.305.292,00 |
| 29.04.2024 | 30,95 | 31,29 | 30,85 | 31,15 | 1,66% | 610.802,00 |
| 26.04.2024 | 30,30 | 30,95 | 30,30 | 30,64 | 2,10% | 481.624,00 |
| 25.04.2024 | 29,66 | 30,09 | 29,42 | 30,01 | -0,92% | 539.708,00 |
| 24.04.2024 | 30,60 | 30,81 | 29,98 | 30,29 | -0,79% | 652.083,00 |
| 23.04.2024 | 29,66 | 30,82 | 29,66 | 30,53 | 3,46% | 673.345,00 |