75,890$
1,05%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,30 | 77,36 | 73,32 | 75,89 | 1,05% | 992.654,00 |
| 11.11.2026 | 74,30 | 75,14 | 73,44 | 75,10 | 2,43% | 1.662.011,00 |
| 10.11.2026 | 72,54 | 73,41 | 71,25 | 73,32 | 0,74% | 1.125.100,00 |
| 09.11.2026 | 72,14 | 74,84 | 71,78 | 72,78 | 0,99% | 971.080,00 |
| 06.11.2026 | 73,89 | 74,33 | 70,61 | 72,07 | -3,04% | 1.698.566,00 |
| 05.11.2026 | 76,84 | 76,95 | 73,50 | 74,33 | -4,66% | 1.607.730,00 |
| 04.11.2026 | 77,59 | 80,33 | 76,38 | 77,96 | -0,23% | 1.537.963,00 |
| 03.11.2026 | 76,19 | 79,67 | 75,23 | 78,14 | 0,51% | 1.523.627,00 |
| 02.11.2026 | 80,74 | 81,15 | 76,66 | 77,74 | -4,52% | 1.939.913,00 |
| 30.10.2026 | 81,83 | 83,77 | 80,07 | 81,42 | -2,72% | 1.371.636,00 |
| 29.10.2026 | 84,02 | 84,69 | 81,65 | 83,70 | -2,90% | 1.301.661,00 |
| 28.10.2026 | 86,05 | 89,29 | 85,55 | 86,20 | 0,70% | 1.219.054,00 |
| 27.10.2026 | 85,06 | 88,01 | 85,06 | 85,60 | -0,82% | 1.843.144,00 |
| 26.10.2026 | 83,00 | 88,68 | 82,23 | 86,31 | 3,50% | 2.639.632,00 |
| 23.10.2026 | 90,98 | 98,14 | 82,66 | 83,39 | 5,00% | 4.616.434,00 |
| 22.10.2026 | 81,59 | 82,38 | 78,40 | 79,42 | -3,64% | 2.214.407,00 |
| 21.10.2026 | 82,28 | 83,72 | 81,00 | 82,42 | 0,98% | 1.575.064,00 |
| 20.10.2026 | 79,10 | 82,21 | 79,00 | 81,62 | 3,07% | 1.517.304,00 |
| 19.10.2026 | 76,02 | 79,70 | 75,56 | 79,19 | 4,97% | 1.286.736,00 |
| 16.10.2026 | 80,77 | 81,70 | 74,94 | 75,44 | -5,63% | 1.314.789,00 |
| 15.10.2026 | 74,41 | 79,99 | 74,20 | 79,94 | 6,30% | 1.667.564,00 |
| 14.10.2026 | 78,00 | 78,49 | 74,13 | 75,20 | -4,44% | 1.803.585,00 |
| 13.10.2026 | 76,89 | 79,63 | 76,00 | 78,69 | 0,67% | 1.738.057,00 |
| 12.10.2026 | 80,46 | 81,78 | 77,21 | 78,17 | -1,39% | 1.430.504,00 |
| 09.10.2026 | 79,39 | 80,24 | 78,59 | 79,27 | 1,17% | 917.276,00 |
| 08.10.2026 | 77,11 | 78,85 | 76,76 | 78,35 | 2,36% | 1.306.479,00 |
| 07.10.2026 | 76,88 | 78,13 | 76,32 | 76,54 | -0,93% | 1.087.662,00 |
| 06.10.2026 | 79,32 | 80,16 | 76,29 | 77,26 | -2,28% | 1.169.900,00 |
| 05.10.2026 | 78,46 | 80,60 | 77,48 | 79,06 | 1,00% | 1.581.737,00 |
| 02.10.2026 | 78,67 | 79,79 | 77,12 | 78,28 | -0,04% | 1.207.296,00 |
| 01.10.2026 | 76,58 | 78,89 | 75,52 | 78,31 | 4,83% | 1.317.647,00 |
| 30.09.2026 | 73,99 | 76,35 | 73,99 | 74,70 | 0,36% | 1.465.419,00 |
| 29.09.2026 | 75,43 | 76,12 | 72,29 | 74,43 | -2,23% | 1.488.939,00 |
| 28.09.2026 | 74,40 | 76,87 | 73,70 | 76,13 | -0,04% | 1.342.431,00 |
| 25.09.2026 | 79,50 | 79,94 | 75,58 | 76,16 | -4,59% | 1.532.098,00 |
| 24.09.2026 | 79,30 | 81,22 | 79,30 | 79,82 | 0,74% | 1.654.065,00 |
| 23.09.2026 | 78,81 | 81,90 | 78,52 | 79,23 | -0,63% | 2.261.015,00 |
| 22.09.2026 | 77,41 | 79,93 | 76,90 | 79,73 | 3,14% | 2.463.369,00 |
| 21.09.2026 | 72,67 | 77,71 | 72,67 | 77,30 | 7,57% | 1.430.206,00 |
| 18.09.2026 | 75,05 | 75,05 | 71,65 | 71,86 | -3,90% | 2.778.467,00 |
| 17.09.2026 | 73,11 | 75,18 | 71,86 | 74,78 | 1,69% | 1.153.921,00 |
| 16.09.2026 | 70,81 | 75,14 | 70,57 | 73,54 | 1,53% | 1.511.516,00 |
| 15.09.2026 | 71,26 | 73,08 | 70,24 | 72,43 | 0,15% | 1.322.396,00 |
| 14.09.2026 | 70,11 | 72,92 | 69,02 | 72,32 | 4,93% | 1.939.528,00 |
| 11.09.2026 | 68,75 | 70,40 | 67,97 | 68,92 | -0,17% | 1.042.737,00 |
| 10.09.2026 | 70,00 | 71,07 | 68,63 | 69,04 | -0,86% | 1.092.253,00 |
| 09.09.2026 | 70,97 | 71,36 | 68,98 | 69,64 | -0,78% | 1.044.882,00 |
| 08.09.2026 | 72,07 | 72,07 | 69,32 | 70,19 | -4,36% | 1.353.955,00 |
| 04.09.2026 | 75,35 | 76,43 | 73,13 | 73,39 | -3,89% | 1.150.671,00 |
| 03.09.2026 | 75,00 | 77,95 | 73,11 | 76,36 | 5,21% | 1.672.651,00 |
| 02.09.2026 | 70,56 | 72,85 | 69,47 | 72,58 | 2,56% | 1.552.783,00 |
| 01.09.2026 | 69,79 | 70,78 | 68,79 | 70,77 | 1,65% | 1.969.746,00 |
| 31.08.2026 | 68,89 | 69,77 | 68,26 | 69,62 | 0,35% | 1.462.184,00 |
| 28.08.2026 | 69,68 | 70,43 | 68,79 | 69,38 | 1,24% | 1.442.114,00 |
| 27.08.2026 | 67,89 | 69,78 | 66,86 | 68,53 | 3,74% | 1.597.342,00 |
| 26.08.2026 | 63,65 | 66,71 | 63,00 | 66,06 | 0,69% | 918.030,00 |
| 25.08.2026 | 67,45 | 67,83 | 64,63 | 65,61 | -2,19% | 1.488.124,00 |
| 24.08.2026 | 66,55 | 67,69 | 66,14 | 67,08 | 0,10% | 1.041.896,00 |
| 21.08.2026 | 65,26 | 67,07 | 63,55 | 67,01 | 2,18% | 1.627.842,00 |
| 20.08.2026 | 66,10 | 66,71 | 64,71 | 65,58 | -0,55% | 1.627.839,00 |
| 19.08.2026 | 64,32 | 67,00 | 64,13 | 65,94 | 1,15% | 1.259.346,00 |
| 18.08.2026 | 64,00 | 66,28 | 63,93 | 65,19 | 1,75% | 1.462.927,00 |
| 17.08.2026 | 63,41 | 65,11 | 62,88 | 64,07 | -0,65% | 1.198.118,00 |
| 14.08.2026 | 67,71 | 67,99 | 63,43 | 64,49 | -4,85% | 1.205.305,00 |
| 13.08.2026 | 63,26 | 68,45 | 62,95 | 67,78 | 7,79% | 1.627.493,00 |
| 12.08.2026 | 62,20 | 63,28 | 61,34 | 62,88 | -0,90% | 1.268.552,00 |
| 11.08.2026 | 63,79 | 64,79 | 62,35 | 63,45 | -1,01% | 1.157.729,00 |
| 10.08.2026 | 62,67 | 64,95 | 62,58 | 64,10 | 1,73% | 1.665.104,00 |
| 07.08.2026 | 63,00 | 64,68 | 62,21 | 63,01 | 1,92% | 2.932.479,00 |
| 06.08.2026 | 60,41 | 62,00 | 59,65 | 61,82 | 0,55% | 1.724.406,00 |
| 05.08.2026 | 61,09 | 62,14 | 60,42 | 61,48 | 1,34% | 2.233.742,00 |
| 04.08.2026 | 56,56 | 60,75 | 56,01 | 60,67 | 5,88% | 2.735.302,00 |
| 03.08.2026 | 56,62 | 58,56 | 56,19 | 57,30 | 3,02% | 1.857.350,00 |
| 31.07.2026 | 52,78 | 56,27 | 52,61 | 55,62 | 4,00% | 2.031.385,00 |
| 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 |