22,890€
-0,82%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,02 | 24,10 | 23,22 | 23,25 | 0,74% | - |
| 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% | - |
| 01.09.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -3,33% | - |
| 29.08.2025 | 26,08 | 26,73 | 26,08 | 26,73 | 1,25% | - |
| 28.08.2025 | 26,14 | 26,40 | 26,14 | 26,40 | -0,08% | - |
| 27.08.2025 | 25,86 | 26,42 | 25,86 | 26,42 | -0,26% | - |
| 26.08.2025 | 26,62 | 26,62 | 26,49 | 26,49 | 0,91% | - |
| 25.08.2025 | 26,19 | 26,25 | 26,19 | 26,25 | 5,21% | - |
| 22.08.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 1,55% | - |
| 21.08.2025 | 25,10 | 25,10 | 24,57 | 24,57 | -3,84% | - |
| 20.08.2025 | 25,54 | 25,55 | 25,54 | 25,55 | -1,66% | - |
| 19.08.2025 | 25,71 | 25,98 | 25,71 | 25,98 | -0,61% | - |
| 18.08.2025 | 26,14 | 26,14 | 26,14 | 26,14 | -0,80% | - |
| 15.08.2025 | 25,99 | 26,35 | 25,99 | 26,35 | 3,90% | - |
| 14.08.2025 | 25,34 | 25,36 | 25,34 | 25,36 | 5,32% | - |
| 13.08.2025 | 23,67 | 24,08 | 23,67 | 24,08 | 3,84% | - |
| 12.08.2025 | 23,14 | 23,19 | 23,14 | 23,19 | -6,00% | - |
| 11.08.2025 | 24,49 | 24,67 | 24,49 | 24,67 | -1,32% | - |
| 08.08.2025 | 24,85 | 25,00 | 24,85 | 25,00 | -2,00% | - |
| 07.08.2025 | 25,33 | 25,51 | 25,33 | 25,51 | 3,87% | - |
| 06.08.2025 | 22,49 | 24,56 | 22,49 | 24,56 | 18,59% | 60,00 |
| 05.08.2025 | 20,53 | 20,71 | 20,53 | 20,71 | 0,49% | - |
| 04.08.2025 | 20,39 | 20,61 | 20,39 | 20,61 | -2,78% | - |
| 01.08.2025 | 22,09 | 22,09 | 21,20 | 21,20 | -6,53% | - |
| 31.07.2025 | 23,23 | 23,23 | 22,68 | 22,68 | -0,74% | - |
| 30.07.2025 | 22,89 | 22,89 | 22,85 | 22,85 | -0,65% | 50,00 |
| 29.07.2025 | 23,46 | 23,46 | 23,00 | 23,00 | 1,05% | - |
| 28.07.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -1,64% | - |
| 25.07.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -1,53% | - |
| 24.07.2025 | 23,64 | 23,64 | 23,50 | 23,50 | -2,21% | - |
| 23.07.2025 | 23,93 | 24,03 | 23,93 | 24,03 | 4,34% | - |
| 22.07.2025 | 22,72 | 23,03 | 22,72 | 23,03 | 0,13% | - |
| 21.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 18.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,10% | - |
| 17.07.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 1,07% | - |
| 16.07.2025 | 22,04 | 22,41 | 22,04 | 22,41 | -2,23% | - |
| 15.07.2025 | 22,65 | 22,92 | 22,65 | 22,92 | -1,08% | - |
| 14.07.2025 | 22,80 | 23,17 | 22,80 | 23,17 | -3,58% | - |
| 11.07.2025 | 24,24 | 24,24 | 24,03 | 24,03 | -0,58% | - |
| 10.07.2025 | 24,51 | 24,51 | 24,17 | 24,17 | -5,14% | - |
| 09.07.2025 | 24,73 | 25,48 | 24,73 | 25,48 | 0,99% | - |
| 08.07.2025 | 25,08 | 25,23 | 25,08 | 25,23 | 0,84% | - |
| 07.07.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 0,20% | - |
| 04.07.2025 | 25,06 | 25,06 | 24,97 | 24,97 | -1,73% | 15,00 |
| 03.07.2025 | 24,85 | 25,41 | 24,85 | 25,41 | 1,72% | - |
| 02.07.2025 | 24,71 | 24,98 | 24,71 | 24,98 | 5,05% | 50,00 |
| 01.07.2025 | 23,86 | 23,86 | 23,78 | 23,78 | -0,59% | 20,00 |
| 30.06.2025 | 24,60 | 24,60 | 23,92 | 23,92 | 2,00% | 20,00 |
| 27.06.2025 | 23,55 | 23,55 | 23,45 | 23,45 | 1,25% | 12,00 |
| 26.06.2025 | 23,00 | 23,16 | 23,00 | 23,16 | -0,81% | - |
| 25.06.2025 | 23,47 | 23,47 | 23,35 | 23,35 | 0,95% | - |
| 24.06.2025 | 23,46 | 23,46 | 23,13 | 23,13 | -0,17% | - |
| 23.06.2025 | 23,00 | 23,17 | 23,00 | 23,17 | 0,26% | - |
| 20.06.2025 | 23,11 | 23,11 | 23,11 | 23,11 | 0,74% | - |
| 19.06.2025 | 22,94 | 22,94 | 22,94 | 22,94 | -1,50% | - |
| 18.06.2025 | 23,29 | 23,29 | 23,29 | 23,29 | 1,70% | - |
| 17.06.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 2,46% | - |
| 16.06.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,31% | - |
| 13.06.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -4,21% | - |
| 12.06.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -2,80% | - |
| 11.06.2025 | 23,93 | 23,93 | 23,93 | 23,93 | 0,46% | - |
| 10.06.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 0,93% | - |
| 09.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,16% | - |
| 06.06.2025 | 23,33 | 23,33 | 23,33 | 23,33 | -0,21% | - |
| 05.06.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,04% | - |
| 04.06.2025 | 23,37 | 23,37 | 23,37 | 23,37 | 3,73% | - |
| 03.06.2025 | 22,53 | 22,53 | 22,53 | 22,53 | 1,26% | - |
| 02.06.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -2,20% | - |
| 30.05.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -0,44% | - |
| 29.05.2025 | 22,96 | 22,96 | 22,85 | 22,85 | -1,51% | - |
| 28.05.2025 | 23,25 | 23,25 | 23,20 | 23,20 | -0,22% | - |
| 27.05.2025 | 22,89 | 23,25 | 22,89 | 23,25 | 1,88% | 70,00 |
| 26.05.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -1,43% | - |