21,070€
-7,79%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 22,74 | 22,80 | 21,10 | 21,19 | -7,26% | - |
| 28.01.2026 | 22,60 | 22,85 | 22,60 | 22,85 | 1,92% | - |
| 27.01.2026 | 23,13 | 23,13 | 22,39 | 22,42 | -1,45% | 60,00 |
| 26.01.2026 | 22,41 | 22,75 | 22,41 | 22,75 | -4,33% | - |
| 23.01.2026 | 22,98 | 23,78 | 22,98 | 23,78 | 4,25% | - |
| 22.01.2026 | 22,06 | 22,81 | 22,06 | 22,81 | 2,29% | - |
| 21.01.2026 | 21,95 | 22,30 | 21,95 | 22,30 | 0,09% | - |
| 20.01.2026 | 21,58 | 22,28 | 21,58 | 22,28 | 0,54% | - |
| 19.01.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -1,86% | - |
| 16.01.2026 | 23,12 | 23,12 | 22,58 | 22,58 | -7,04% | - |
| 15.01.2026 | 24,66 | 24,66 | 24,29 | 24,29 | -3,19% | - |
| 14.01.2026 | 24,23 | 25,09 | 24,23 | 25,09 | -0,48% | - |
| 13.01.2026 | 25,08 | 25,21 | 25,08 | 25,21 | 1,08% | 10,00 |
| 12.01.2026 | 25,20 | 25,20 | 24,94 | 24,94 | 0,77% | 50,00 |
| 09.01.2026 | 24,70 | 24,75 | 24,70 | 24,75 | 1,35% | - |
| 08.01.2026 | 24,64 | 24,64 | 24,42 | 24,42 | -0,89% | - |
| 07.01.2026 | 24,48 | 24,64 | 24,48 | 24,64 | 2,84% | - |
| 06.01.2026 | 23,80 | 23,96 | 23,80 | 23,96 | -0,58% | - |
| 05.01.2026 | 23,55 | 24,10 | 23,55 | 24,10 | -0,37% | 4,00 |
| 02.01.2026 | 24,43 | 24,43 | 24,19 | 24,19 | -2,81% | - |
| 30.12.2025 | 24,89 | 24,89 | 24,89 | 24,89 | -0,04% | - |
| 29.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,36% | - |
| 23.12.2025 | 24,99 | 24,99 | 24,99 | 24,99 | -0,91% | - |
| 22.12.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,44% | - |
| 19.12.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 0,36% | - |
| 18.12.2025 | 25,05 | 25,05 | 24,99 | 25,02 | -0,75% | 40,00 |
| 17.12.2025 | 25,21 | 25,21 | 25,21 | 25,21 | 2,40% | - |
| 16.12.2025 | 24,37 | 24,62 | 24,37 | 24,62 | -6,57% | 80,00 |
| 15.12.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,15% | - |
| 12.12.2025 | 26,13 | 26,31 | 26,13 | 26,31 | -0,45% | 14,00 |
| 11.12.2025 | 25,22 | 26,43 | 25,22 | 26,43 | 1,26% | 50,00 |
| 10.12.2025 | 25,91 | 26,10 | 25,91 | 26,10 | 2,72% | - |
| 09.12.2025 | 25,22 | 25,41 | 25,22 | 25,41 | -0,39% | - |
| 08.12.2025 | 25,35 | 25,51 | 25,35 | 25,51 | 1,96% | - |
| 05.12.2025 | 25,01 | 25,02 | 25,01 | 25,02 | 1,42% | - |
| 04.12.2025 | 24,90 | 24,90 | 24,67 | 24,67 | -3,03% | 1.000,00 |
| 03.12.2025 | 25,15 | 25,44 | 25,15 | 25,44 | 2,05% | - |
| 02.12.2025 | 24,63 | 24,93 | 24,63 | 24,93 | 2,34% | - |
| 01.12.2025 | 23,92 | 24,36 | 23,92 | 24,36 | 0,41% | - |
| 28.11.2025 | 23,98 | 24,26 | 23,98 | 24,26 | 1,46% | - |
| 27.11.2025 | 23,91 | 23,91 | 23,91 | 23,91 | -1,28% | - |
| 26.11.2025 | 24,36 | 24,36 | 24,22 | 24,22 | 0,29% | - |
| 25.11.2025 | 23,68 | 24,15 | 23,68 | 24,15 | 1,73% | - |
| 24.11.2025 | 23,67 | 23,74 | 23,67 | 23,74 | 5,28% | - |
| 21.11.2025 | 22,42 | 22,55 | 22,42 | 22,55 | -2,08% | - |
| 20.11.2025 | 23,20 | 23,23 | 23,03 | 23,03 | 1,05% | 18,00 |
| 19.11.2025 | 22,40 | 22,79 | 22,40 | 22,79 | -0,13% | - |
| 18.11.2025 | 22,78 | 22,82 | 22,78 | 22,82 | -1,64% | - |
| 17.11.2025 | 23,52 | 23,52 | 23,20 | 23,20 | 1,00% | - |
| 14.11.2025 | 23,00 | 23,00 | 22,97 | 22,97 | -3,65% | - |
| 13.11.2025 | 23,73 | 23,84 | 23,73 | 23,84 | -0,38% | - |
| 12.11.2025 | 23,60 | 23,93 | 23,60 | 23,93 | 1,01% | - |
| 11.11.2025 | 23,26 | 23,69 | 23,26 | 23,69 | 0,89% | - |
| 10.11.2025 | 22,94 | 23,48 | 22,94 | 23,48 | 1,78% | - |
| 07.11.2025 | 23,29 | 23,29 | 23,07 | 23,07 | -3,07% | - |
| 06.11.2025 | 23,52 | 23,80 | 23,52 | 23,80 | -0,67% | - |
| 05.11.2025 | 23,70 | 23,96 | 23,70 | 23,96 | -1,84% | - |
| 04.11.2025 | 25,03 | 25,03 | 24,41 | 24,41 | -4,05% | 80,00 |
| 03.11.2025 | 26,00 | 26,00 | 25,44 | 25,44 | -1,97% | - |
| 31.10.2025 | 25,28 | 25,95 | 25,28 | 25,95 | 1,29% | - |
| 30.10.2025 | 25,31 | 25,68 | 25,31 | 25,62 | -0,23% | 33,00 |
| 29.10.2025 | 26,09 | 26,09 | 25,68 | 25,68 | -1,00% | - |
| 28.10.2025 | 25,73 | 25,94 | 25,73 | 25,94 | -0,54% | - |
| 27.10.2025 | 25,89 | 26,08 | 25,89 | 26,08 | 2,31% | - |
| 24.10.2025 | 25,03 | 25,49 | 25,03 | 25,49 | 2,37% | - |
| 23.10.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,52% | - |
| 22.10.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 5,61% | - |
| 21.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 1,15% | - |
| 20.10.2025 | 23,00 | 23,43 | 23,00 | 23,43 | 1,87% | - |
| 17.10.2025 | 22,55 | 23,00 | 22,55 | 23,00 | 0,00% | - |
| 16.10.2025 | 22,75 | 23,00 | 22,75 | 23,00 | -1,29% | - |
| 15.10.2025 | 23,65 | 23,65 | 23,30 | 23,30 | 0,95% | 35,00 |
| 14.10.2025 | 22,82 | 23,08 | 22,82 | 23,08 | 1,23% | - |
| 13.10.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -3,96% | - |
| 10.10.2025 | 23,97 | 23,97 | 23,74 | 23,74 | 0,81% | - |
| 09.10.2025 | 23,18 | 23,55 | 23,18 | 23,55 | 0,34% | - |
| 08.10.2025 | 23,22 | 23,47 | 23,22 | 23,47 | -1,26% | - |
| 07.10.2025 | 24,09 | 24,09 | 23,77 | 23,77 | 0,30% | - |
| 06.10.2025 | 23,86 | 23,86 | 23,70 | 23,70 | 0,00% | - |
| 03.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,00% | - |
| 02.10.2025 | 23,85 | 23,94 | 23,85 | 23,94 | -2,88% | - |
| 01.10.2025 | 23,82 | 24,65 | 23,82 | 24,65 | -4,75% | - |
| 30.09.2025 | 26,03 | 26,03 | 25,88 | 25,88 | -0,23% | - |
| 29.09.2025 | 26,10 | 26,10 | 25,94 | 25,94 | 1,01% | - |
| 26.09.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -1,12% | - |
| 25.09.2025 | 25,93 | 25,97 | 25,93 | 25,97 | -0,84% | 60,00 |
| 24.09.2025 | 25,75 | 26,19 | 25,75 | 26,19 | -3,36% | 2,00 |
| 23.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 2,61% | - |
| 22.09.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -0,79% | - |
| 19.09.2025 | 26,88 | 26,88 | 26,62 | 26,62 | 0,04% | - |
| 18.09.2025 | 26,30 | 26,61 | 26,30 | 26,61 | 0,60% | - |
| 17.09.2025 | 26,12 | 26,45 | 26,12 | 26,45 | 2,24% | - |
| 16.09.2025 | 25,98 | 25,98 | 25,70 | 25,87 | -0,77% | 75,00 |
| 15.09.2025 | 25,73 | 26,07 | 25,73 | 26,07 | -0,42% | - |
| 12.09.2025 | 26,50 | 26,50 | 26,18 | 26,18 | -3,00% | - |
| 10.09.2025 | 27,00 | 27,00 | 26,99 | 26,99 | 1,31% | - |
| 05.09.2025 | 26,09 | 26,64 | 26,09 | 26,64 | 4,63% | - |
| 04.09.2025 | 25,80 | 25,80 | 25,46 | 25,46 | -0,51% | - |
| 03.09.2025 | 25,91 | 25,91 | 25,59 | 25,59 | -1,58% | - |
| 02.09.2025 | 25,89 | 26,00 | 25,89 | 26,00 | 0,62% | - |