53,480$
-7,12%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 56,25 | 56,67 | 53,13 | 53,48 | -7,12% | 2.339.327,00 |
| 29.07.2026 | 57,00 | 58,98 | 56,15 | 57,58 | 1,14% | 2.475.094,00 |
| 28.07.2026 | 55,24 | 57,21 | 54,69 | 56,93 | 6,01% | 2.937.324,00 |
| 27.07.2026 | 49,61 | 55,30 | 49,53 | 53,70 | 11,16% | 5.483.848,00 |
| 24.07.2026 | 40,50 | 50,14 | 40,30 | 48,31 | 25,09% | 8.908.746,00 |
| 23.07.2026 | 38,11 | 39,98 | 37,09 | 38,62 | 2,55% | 4.756.351,00 |
| 22.07.2026 | 38,83 | 39,30 | 37,19 | 37,66 | -4,80% | 1.711.992,00 |
| 21.07.2026 | 39,56 | 41,01 | 39,09 | 39,56 | -2,90% | 1.677.951,00 |
| 20.07.2026 | 40,81 | 41,56 | 40,06 | 40,74 | -1,40% | 1.632.320,00 |
| 17.07.2026 | 41,08 | 42,83 | 40,99 | 41,32 | -1,08% | 1.511.467,00 |
| 16.07.2026 | 40,99 | 42,01 | 40,38 | 41,77 | 2,65% | 1.422.849,00 |
| 15.07.2026 | 41,79 | 42,28 | 40,24 | 40,69 | -1,48% | 1.335.243,00 |
| 14.07.2026 | 40,14 | 41,94 | 39,61 | 41,30 | -1,78% | 1.235.820,00 |
| 13.07.2026 | 42,40 | 43,27 | 41,65 | 42,05 | 0,67% | 1.328.079,00 |
| 10.07.2026 | 41,37 | 42,72 | 41,19 | 41,77 | 2,03% | 1.219.244,00 |
| 09.07.2026 | 38,27 | 40,95 | 37,95 | 40,94 | 3,72% | 929.808,00 |
| 08.07.2026 | 40,03 | 40,57 | 38,88 | 39,47 | -2,88% | 1.860.329,00 |
| 07.07.2026 | 40,41 | 43,07 | 40,27 | 40,64 | 3,57% | 2.689.476,00 |
| 06.07.2026 | 39,45 | 39,93 | 38,43 | 39,24 | -1,92% | 1.331.321,00 |
| 02.07.2026 | 40,28 | 41,33 | 39,94 | 40,01 | -2,39% | 1.351.381,00 |
| 01.07.2026 | 40,13 | 41,71 | 39,52 | 40,99 | 5,16% | 1.481.783,00 |
| 30.06.2026 | 38,32 | 39,27 | 37,83 | 38,98 | -0,28% | 1.924.593,00 |
| 29.06.2026 | 38,41 | 39,93 | 38,03 | 39,09 | 5,14% | 1.756.091,00 |
| 26.06.2026 | 34,87 | 37,23 | 34,87 | 37,18 | 7,30% | 3.045.403,00 |
| 25.06.2026 | 35,05 | 36,07 | 34,52 | 34,65 | -3,35% | 1.398.611,00 |
| 24.06.2026 | 35,04 | 36,49 | 35,00 | 35,85 | 1,21% | 1.271.533,00 |
| 23.06.2026 | 34,98 | 35,61 | 34,44 | 35,42 | 1,66% | 1.348.102,00 |
| 22.06.2026 | 34,92 | 35,58 | 33,42 | 34,84 | -0,51% | 1.446.292,00 |
| 18.06.2026 | 35,26 | 35,79 | 34,52 | 35,02 | -1,46% | 2.081.360,00 |
| 17.06.2026 | 37,77 | 38,17 | 35,40 | 35,54 | -6,60% | 1.497.370,00 |
| 16.06.2026 | 37,93 | 39,41 | 37,39 | 38,05 | -0,70% | 1.154.615,00 |
| 15.06.2026 | 39,08 | 39,60 | 38,12 | 38,32 | -0,83% | 1.505.915,00 |
| 12.06.2026 | 38,08 | 38,91 | 36,77 | 38,64 | 2,57% | 1.272.147,00 |
| 11.06.2026 | 38,08 | 38,55 | 36,67 | 37,67 | -2,74% | 1.118.722,00 |
| 10.06.2026 | 38,37 | 39,45 | 37,98 | 38,73 | -1,22% | 1.189.200,00 |
| 09.06.2026 | 40,26 | 40,81 | 37,86 | 39,21 | -4,06% | 1.566.058,00 |
| 08.06.2026 | 41,70 | 42,23 | 40,62 | 40,87 | -3,36% | 1.175.708,00 |
| 05.06.2026 | 43,95 | 44,78 | 41,05 | 42,29 | -3,95% | 1.204.220,00 |
| 04.06.2026 | 44,53 | 45,54 | 43,49 | 44,03 | 0,14% | 1.252.815,00 |
| 03.06.2026 | 45,58 | 45,58 | 43,67 | 43,97 | -5,18% | 1.478.791,00 |
| 02.06.2026 | 47,27 | 47,30 | 45,20 | 46,37 | -5,56% | 2.171.213,00 |
| 01.06.2026 | 44,50 | 49,85 | 43,25 | 49,10 | 13,37% | 2.382.658,00 |
| 29.05.2026 | 42,33 | 43,76 | 41,25 | 43,31 | 3,46% | 2.075.140,00 |
| 28.05.2026 | 41,92 | 42,58 | 40,77 | 41,86 | 0,62% | 1.190.370,00 |
| 27.05.2026 | 41,85 | 43,24 | 41,41 | 41,60 | -2,23% | 973.964,00 |
| 26.05.2026 | 42,66 | 43,46 | 42,09 | 42,55 | -2,27% | 988.293,00 |
| 22.05.2026 | 42,59 | 44,38 | 42,59 | 43,54 | 3,13% | 1.050.520,00 |
| 21.05.2026 | 42,20 | 42,59 | 41,02 | 42,22 | -2,96% | 1.717.516,00 |
| 20.05.2026 | 41,95 | 43,65 | 40,50 | 43,51 | 2,16% | 1.454.583,00 |
| 19.05.2026 | 42,00 | 43,11 | 40,13 | 42,59 | 4,70% | 1.978.675,00 |
| 18.05.2026 | 40,50 | 41,87 | 40,00 | 40,68 | -0,90% | 1.969.370,00 |
| 15.05.2026 | 39,68 | 41,51 | 39,68 | 41,05 | 4,32% | 1.792.477,00 |
| 14.05.2026 | 39,01 | 40,41 | 38,43 | 39,35 | 1,60% | 1.595.984,00 |
| 13.05.2026 | 41,53 | 41,80 | 38,04 | 38,73 | -7,50% | 2.896.839,00 |
| 12.05.2026 | 44,39 | 44,39 | 41,64 | 41,87 | -6,16% | 1.846.211,00 |
| 11.05.2026 | 45,00 | 47,93 | 43,75 | 44,62 | -2,21% | 2.551.843,00 |
| 08.05.2026 | 44,64 | 46,60 | 38,71 | 45,63 | 0,53% | 4.776.015,00 |
| 07.05.2026 | 46,88 | 47,94 | 45,03 | 45,39 | -0,72% | 3.860.997,00 |
| 06.05.2026 | 47,04 | 47,65 | 45,63 | 45,72 | -4,25% | 2.239.962,00 |
| 05.05.2026 | 47,40 | 48,57 | 46,88 | 47,75 | 1,06% | 1.756.238,00 |
| 04.05.2026 | 45,33 | 48,00 | 44,78 | 47,25 | 4,81% | 1.919.242,00 |
| 01.05.2026 | 43,12 | 46,11 | 42,98 | 45,08 | 12,08% | 2.834.201,00 |
| 30.04.2026 | 39,64 | 40,39 | 38,57 | 40,22 | 0,07% | 1.285.674,00 |
| 29.04.2026 | 39,24 | 40,29 | 38,70 | 40,19 | 1,57% | 933.317,00 |
| 28.04.2026 | 40,70 | 41,56 | 39,50 | 39,57 | -2,15% | 1.208.575,00 |
| 27.04.2026 | 40,67 | 41,00 | 39,58 | 40,44 | -1,12% | 1.094.754,00 |
| 24.04.2026 | 39,06 | 41,08 | 38,52 | 40,90 | 5,88% | 1.187.873,00 |
| 23.04.2026 | 40,20 | 40,46 | 37,78 | 38,63 | -6,92% | 1.505.562,00 |
| 22.04.2026 | 41,65 | 42,58 | 41,00 | 41,50 | 0,39% | 1.354.450,00 |
| 21.04.2026 | 40,26 | 43,83 | 39,92 | 41,34 | 2,81% | 1.926.461,00 |
| 20.04.2026 | 40,04 | 41,08 | 39,01 | 40,21 | -0,45% | 1.915.237,00 |
| 17.04.2026 | 41,27 | 41,75 | 40,01 | 40,39 | 0,15% | 1.416.204,00 |
| 16.04.2026 | 39,54 | 40,49 | 39,09 | 40,33 | 4,18% | 1.427.265,00 |
| 15.04.2026 | 37,68 | 38,91 | 37,51 | 38,71 | 4,14% | 1.013.639,00 |
| 14.04.2026 | 37,40 | 38,21 | 36,96 | 37,17 | 0,79% | 1.367.383,00 |
| 13.04.2026 | 33,53 | 37,06 | 33,53 | 36,88 | 10,12% | 1.698.571,00 |
| 10.04.2026 | 36,89 | 37,36 | 33,05 | 33,49 | -9,29% | 2.063.443,00 |
| 09.04.2026 | 37,09 | 37,29 | 35,83 | 36,92 | -1,49% | 1.216.734,00 |
| 08.04.2026 | 39,08 | 39,51 | 37,26 | 37,48 | -1,29% | 2.129.263,00 |
| 07.04.2026 | 38,02 | 39,00 | 37,29 | 37,97 | -0,29% | 1.066.716,00 |
| 06.04.2026 | 37,67 | 38,48 | 37,56 | 38,08 | 0,79% | 1.322.776,00 |
| 02.04.2026 | 37,82 | 39,09 | 37,41 | 37,78 | -0,92% | 1.152.847,00 |
| 01.04.2026 | 37,60 | 39,00 | 36,47 | 38,13 | 2,53% | 1.429.550,00 |
| 31.03.2026 | 36,76 | 37,64 | 36,13 | 37,19 | 2,68% | 1.487.940,00 |
| 30.03.2026 | 35,68 | 36,78 | 35,68 | 36,22 | 2,43% | 1.310.074,00 |
| 27.03.2026 | 36,44 | 36,68 | 34,78 | 35,36 | -5,76% | 1.537.090,00 |
| 26.03.2026 | 35,35 | 38,06 | 35,11 | 37,52 | 5,13% | 1.398.744,00 |
| 25.03.2026 | 37,06 | 37,67 | 34,54 | 35,69 | -2,78% | 1.750.160,00 |
| 24.03.2026 | 38,07 | 38,07 | 36,64 | 36,71 | -4,99% | 1.779.388,00 |
| 23.03.2026 | 38,14 | 39,18 | 37,74 | 38,64 | 2,68% | 1.701.527,00 |
| 20.03.2026 | 37,00 | 38,00 | 36,06 | 37,63 | 0,48% | 2.549.847,00 |
| 19.03.2026 | 36,74 | 38,27 | 36,64 | 37,45 | 1,03% | 1.256.415,00 |
| 18.03.2026 | 37,03 | 38,31 | 36,97 | 37,07 | -2,32% | 1.427.622,00 |
| 17.03.2026 | 37,64 | 38,65 | 37,64 | 37,95 | 1,52% | 1.547.433,00 |
| 16.03.2026 | 37,95 | 38,59 | 37,34 | 37,38 | -1,06% | 1.633.918,00 |
| 13.03.2026 | 39,12 | 39,39 | 37,11 | 37,78 | -0,74% | 2.010.207,00 |
| 12.03.2026 | 38,59 | 40,45 | 38,04 | 38,06 | -2,08% | 2.355.936,00 |
| 11.03.2026 | 40,84 | 41,61 | 38,42 | 38,87 | -4,47% | 2.009.145,00 |
| 10.03.2026 | 41,63 | 41,73 | 39,79 | 40,69 | -2,75% | 1.898.989,00 |
| 09.03.2026 | 40,62 | 42,01 | 40,46 | 41,84 | -0,43% | 2.508.025,00 |