26,680$
-2,84%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,61 | 27,85 | 26,31 | 26,68 | -2,84% | 1.384.385,00 |
| 14.10.2025 | 26,31 | 27,67 | 26,31 | 27,46 | 2,23% | 1.297.084,00 |
| 13.10.2025 | 26,90 | 27,00 | 26,32 | 26,86 | 1,78% | 1.234.505,00 |
| 10.10.2025 | 28,08 | 28,12 | 26,34 | 26,39 | -5,41% | 1.135.749,00 |
| 09.10.2025 | 27,21 | 27,94 | 27,02 | 27,90 | 2,99% | 1.104.640,00 |
| 08.10.2025 | 27,31 | 27,68 | 27,06 | 27,09 | -0,18% | 1.369.210,00 |
| 07.10.2025 | 28,46 | 28,47 | 27,07 | 27,14 | -4,34% | 1.250.551,00 |
| 06.10.2025 | 28,13 | 28,80 | 27,65 | 28,37 | 1,72% | 1.180.146,00 |
| 02.10.2025 | 28,18 | 28,42 | 27,76 | 27,89 | -0,78% | 1.609.628,00 |
| 01.10.2025 | 28,75 | 29,21 | 28,05 | 28,11 | -0,81% | 1.958.339,00 |
| 30.09.2025 | 30,70 | 30,79 | 28,28 | 28,34 | -7,84% | 2.187.397,00 |
| 29.09.2025 | 30,90 | 30,97 | 30,40 | 30,75 | 0,16% | 1.357.997,00 |
| 26.09.2025 | 30,12 | 30,89 | 29,86 | 30,70 | 1,59% | 1.042.493,00 |
| 25.09.2025 | 30,52 | 30,53 | 29,93 | 30,22 | -1,47% | 937.255,00 |
| 24.09.2025 | 30,83 | 31,02 | 30,37 | 30,67 | 0,39% | 1.038.273,00 |
| 23.09.2025 | 32,44 | 32,44 | 30,40 | 30,55 | -5,09% | 1.548.333,00 |
| 22.09.2025 | 31,04 | 32,56 | 30,97 | 32,19 | 3,11% | 2.140.528,00 |
| 19.09.2025 | 31,78 | 31,88 | 31,02 | 31,22 | -2,01% | 1.696.508,00 |
| 18.09.2025 | 31,93 | 32,01 | 31,34 | 31,86 | 1,01% | 1.635.011,00 |
| 17.09.2025 | 31,13 | 32,38 | 31,13 | 31,54 | 1,06% | 1.703.475,00 |
| 16.09.2025 | 30,91 | 31,33 | 30,25 | 31,21 | 1,46% | 1.754.104,00 |
| 15.09.2025 | 30,61 | 31,19 | 30,41 | 30,76 | 1,32% | 1.493.463,00 |
| 12.09.2025 | 31,26 | 31,26 | 30,36 | 30,36 | -2,88% | 2.074.791,00 |
| 11.09.2025 | 30,53 | 31,26 | 30,38 | 31,26 | 2,06% | 1.173.970,00 |
| 10.09.2025 | 31,50 | 31,76 | 30,43 | 30,63 | -3,56% | 1.769.410,00 |
| 09.09.2025 | 32,49 | 32,60 | 31,48 | 31,76 | -2,10% | 1.622.429,00 |
| 08.09.2025 | 31,82 | 32,76 | 31,63 | 32,44 | 1,57% | 2.020.930,00 |
| 05.09.2025 | 30,69 | 31,95 | 30,68 | 31,94 | 4,62% | 1.776.250,00 |
| 04.09.2025 | 30,16 | 30,62 | 29,57 | 30,53 | 0,93% | 1.408.232,00 |
| 03.09.2025 | 30,24 | 30,57 | 29,81 | 30,25 | -0,17% | 1.172.981,00 |
| 02.09.2025 | 29,80 | 30,47 | 29,73 | 30,30 | -0,69% | 1.521.142,00 |
| 29.08.2025 | 30,81 | 31,42 | 30,33 | 30,51 | -0,65% | 1.695.166,00 |
| 28.08.2025 | 30,98 | 31,29 | 30,53 | 30,71 | -0,03% | 2.097.554,00 |
| 27.08.2025 | 30,55 | 30,87 | 30,44 | 30,72 | 1,59% | 4.102.317,00 |
| 26.08.2025 | 31,14 | 31,15 | 30,05 | 30,24 | -3,17% | 1.448.233,00 |
| 25.08.2025 | 30,71 | 31,58 | 30,66 | 31,23 | 1,17% | 1.482.950,00 |
| 22.08.2025 | 29,03 | 30,90 | 29,03 | 30,87 | 5,94% | 1.448.377,00 |
| 21.08.2025 | 28,85 | 29,24 | 28,42 | 29,14 | -0,92% | 2.014.641,00 |
| 20.08.2025 | 29,75 | 29,97 | 29,24 | 29,41 | -2,19% | 1.277.605,00 |
| 19.08.2025 | 30,20 | 30,73 | 29,92 | 30,07 | -0,60% | 2.707.728,00 |
| 18.08.2025 | 30,60 | 31,09 | 30,15 | 30,25 | -1,59% | 1.612.749,00 |
| 15.08.2025 | 30,61 | 30,98 | 30,27 | 30,74 | 0,75% | 1.464.709,00 |
| 14.08.2025 | 29,48 | 30,88 | 29,24 | 30,51 | 1,60% | 1.681.774,00 |
| 13.08.2025 | 27,85 | 30,19 | 27,62 | 30,03 | 7,94% | 1.884.986,00 |
| 12.08.2025 | 27,31 | 27,86 | 26,90 | 27,82 | 2,69% | 1.566.212,00 |
| 11.08.2025 | 28,85 | 29,31 | 26,97 | 27,09 | -5,77% | 2.260.200,00 |
| 08.08.2025 | 29,19 | 29,58 | 28,26 | 28,75 | -1,27% | 2.181.524,00 |
| 07.08.2025 | 29,90 | 30,24 | 28,44 | 29,12 | -2,90% | 3.255.786,00 |
| 06.08.2025 | 29,65 | 30,60 | 28,03 | 29,99 | 26,97% | 6.536.488,00 |
| 05.08.2025 | 23,86 | 24,04 | 23,59 | 23,62 | -0,71% | 1.680.545,00 |
| 04.08.2025 | 23,99 | 24,10 | 23,67 | 23,79 | 0,68% | 1.541.241,00 |
| 01.08.2025 | 25,31 | 25,31 | 23,61 | 23,63 | -7,30% | 2.189.897,00 |
| 31.07.2025 | 26,42 | 26,45 | 25,42 | 25,49 | -3,56% | 1.248.277,00 |
| 30.07.2025 | 26,53 | 26,90 | 25,92 | 26,43 | -0,49% | 1.396.521,00 |
| 29.07.2025 | 27,29 | 27,30 | 26,08 | 26,56 | -2,64% | 1.570.025,00 |
| 28.07.2025 | 26,89 | 27,55 | 26,83 | 27,28 | 2,21% | 1.433.967,00 |
| 25.07.2025 | 27,23 | 27,40 | 26,67 | 26,69 | -2,34% | 973.011,00 |
| 24.07.2025 | 27,97 | 28,08 | 27,21 | 27,33 | -2,18% | 1.307.630,00 |
| 23.07.2025 | 28,09 | 28,45 | 27,84 | 27,94 | -0,21% | 1.645.824,00 |
| 22.07.2025 | 27,04 | 28,03 | 26,87 | 28,00 | 4,59% | 1.264.625,00 |
| 21.07.2025 | 26,75 | 27,01 | 26,38 | 26,77 | 0,37% | 1.099.419,00 |
| 18.07.2025 | 26,89 | 26,89 | 26,38 | 26,67 | 0,38% | 1.417.751,00 |
| 17.07.2025 | 26,17 | 26,71 | 26,02 | 26,57 | 1,84% | 2.313.905,00 |
| 16.07.2025 | 26,18 | 26,35 | 25,67 | 26,09 | 0,93% | 1.438.671,00 |
| 15.07.2025 | 26,62 | 26,98 | 25,83 | 25,85 | -2,45% | 1.038.493,00 |
| 14.07.2025 | 26,88 | 27,24 | 26,50 | 26,50 | -1,60% | 1.299.403,00 |
| 11.07.2025 | 28,42 | 28,45 | 26,91 | 26,93 | -5,87% | 1.300.046,00 |
| 10.07.2025 | 29,00 | 29,15 | 28,08 | 28,61 | -1,48% | 1.060.431,00 |
| 09.07.2025 | 29,79 | 30,02 | 29,04 | 29,04 | -1,86% | 1.821.868,00 |
| 08.07.2025 | 29,76 | 30,22 | 29,49 | 29,59 | 0,03% | 1.032.033,00 |
| 07.07.2025 | 29,60 | 30,00 | 29,41 | 29,58 | -0,97% | 2.943.345,00 |
| 03.07.2025 | 29,63 | 30,29 | 29,56 | 29,87 | 1,36% | 750.576,00 |
| 02.07.2025 | 29,31 | 29,82 | 28,84 | 29,47 | 0,79% | 1.456.565,00 |
| 01.07.2025 | 28,30 | 29,49 | 28,30 | 29,24 | 3,14% | 1.732.468,00 |
| 30.06.2025 | 27,95 | 28,40 | 27,74 | 28,35 | 2,02% | 1.085.581,00 |
| 27.06.2025 | 27,64 | 28,13 | 27,46 | 27,79 | 0,43% | 2.540.515,00 |
| 26.06.2025 | 27,11 | 27,74 | 26,77 | 27,67 | 2,44% | 1.092.295,00 |
| 25.06.2025 | 27,65 | 27,65 | 26,58 | 27,01 | -1,53% | 1.013.506,00 |
| 24.06.2025 | 26,83 | 27,66 | 26,83 | 27,43 | 3,31% | 926.678,00 |
| 23.06.2025 | 26,45 | 26,93 | 26,25 | 26,55 | -0,60% | 1.038.030,00 |
| 20.06.2025 | 27,47 | 27,72 | 26,58 | 26,71 | -1,84% | 1.133.755,00 |
| 18.06.2025 | 27,00 | 27,41 | 26,98 | 27,21 | 1,00% | 1.603.809,00 |
| 17.06.2025 | 26,88 | 27,15 | 26,65 | 26,94 | -0,48% | 1.457.208,00 |
| 16.06.2025 | 26,17 | 27,07 | 25,87 | 27,07 | 4,40% | 1.371.685,00 |
| 13.06.2025 | 25,72 | 26,11 | 25,51 | 25,93 | -1,93% | 1.565.051,00 |
| 12.06.2025 | 26,70 | 26,86 | 26,39 | 26,44 | -1,53% | 1.227.725,00 |
| 11.06.2025 | 27,66 | 27,68 | 26,68 | 26,85 | -2,79% | 924.144,00 |
| 10.06.2025 | 27,58 | 28,23 | 27,49 | 27,62 | 0,77% | 907.073,00 |
| 09.06.2025 | 27,42 | 27,64 | 27,21 | 27,41 | 0,77% | 912.094,00 |
| 06.06.2025 | 27,00 | 27,30 | 26,94 | 27,20 | 1,49% | 806.720,00 |
| 05.06.2025 | 27,04 | 27,40 | 26,66 | 26,80 | -0,37% | 668.403,00 |
| 04.06.2025 | 26,72 | 27,03 | 26,58 | 26,90 | 0,56% | 804.847,00 |
| 03.06.2025 | 26,04 | 26,81 | 25,70 | 26,75 | 2,92% | 858.914,00 |
| 02.06.2025 | 25,62 | 26,07 | 25,30 | 25,99 | 0,23% | 1.096.907,00 |
| 30.05.2025 | 25,84 | 25,98 | 25,38 | 25,93 | -0,19% | 802.201,00 |
| 29.05.2025 | 26,24 | 26,39 | 25,72 | 25,98 | -0,23% | 974.478,00 |
| 28.05.2025 | 26,20 | 26,54 | 25,94 | 26,04 | -1,33% | 623.903,00 |
| 27.05.2025 | 26,32 | 26,46 | 26,20 | 26,39 | 1,77% | 744.615,00 |
| 23.05.2025 | 25,87 | 26,44 | 25,86 | 25,93 | -2,34% | 646.507,00 |
| 22.05.2025 | 26,09 | 26,64 | 26,01 | 26,55 | 1,26% | 925.884,00 |