23,755€
2,57%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 23,25 | 23,25 | 23,15 | 23,15 | -0,77% | 19,00 |
| 22.05.2025 | 23,04 | 23,33 | 23,01 | 23,33 | -1,60% | 15,00 |
| 21.05.2025 | 23,83 | 23,83 | 23,71 | 23,71 | -1,54% | - |
| 20.05.2025 | 23,70 | 24,08 | 23,70 | 24,08 | -1,51% | - |
| 19.05.2025 | 24,65 | 24,65 | 24,45 | 24,45 | -1,49% | - |
| 16.05.2025 | 24,77 | 24,82 | 24,77 | 24,82 | 0,94% | - |
| 15.05.2025 | 24,64 | 24,64 | 24,59 | 24,59 | -1,64% | - |
| 14.05.2025 | 25,22 | 25,22 | 25,00 | 25,00 | -0,08% | - |
| 13.05.2025 | 24,97 | 25,02 | 24,97 | 25,02 | -0,99% | - |
| 12.05.2025 | 24,46 | 25,27 | 24,46 | 25,27 | 2,02% | - |
| 09.05.2025 | 23,26 | 24,77 | 23,26 | 24,77 | 6,13% | 40,00 |
| 08.05.2025 | 23,17 | 23,34 | 23,17 | 23,34 | 2,55% | - |
| 07.05.2025 | 22,64 | 22,76 | 22,64 | 22,76 | 2,25% | - |
| 06.05.2025 | 22,42 | 22,42 | 22,26 | 22,26 | -3,59% | - |
| 05.05.2025 | 22,90 | 23,09 | 22,72 | 23,09 | 2,17% | 150,00 |
| 02.05.2025 | 22,29 | 22,60 | 22,29 | 22,60 | 4,39% | - |
| 30.04.2025 | 21,94 | 21,94 | 21,65 | 21,65 | -1,28% | - |
| 29.04.2025 | 21,86 | 21,93 | 21,75 | 21,93 | -0,41% | 80,00 |
| 28.04.2025 | 21,95 | 22,02 | 21,95 | 22,02 | 1,01% | - |
| 25.04.2025 | 22,02 | 22,02 | 21,80 | 21,80 | 1,49% | - |
| 24.04.2025 | 20,00 | 21,48 | 20,00 | 21,48 | 1,80% | 100,00 |
| 23.04.2025 | 19,96 | 21,10 | 19,96 | 21,10 | 8,12% | - |
| 22.04.2025 | 19,22 | 19,52 | 19,22 | 19,52 | -2,72% | - |
| 17.04.2025 | 19,90 | 20,06 | 19,90 | 20,06 | -0,55% | - |
| 16.04.2025 | 19,33 | 20,17 | 19,33 | 20,17 | -0,05% | 175,00 |
| 15.04.2025 | 19,74 | 20,18 | 19,74 | 20,18 | 1,03% | - |
| 14.04.2025 | 20,25 | 20,25 | 19,98 | 19,98 | -0,37% | - |
| 11.04.2025 | 20,58 | 20,58 | 20,05 | 20,05 | -3,47% | - |
| 10.04.2025 | 21,88 | 21,88 | 20,77 | 20,77 | 6,27% | - |
| 09.04.2025 | 19,05 | 19,55 | 19,05 | 19,55 | -6,71% | 260,00 |
| 08.04.2025 | 20,35 | 20,95 | 20,35 | 20,95 | 3,30% | 280,00 |
| 07.04.2025 | 19,75 | 20,28 | 19,75 | 20,28 | -2,83% | - |
| 04.04.2025 | 21,75 | 21,75 | 20,87 | 20,87 | -6,33% | - |
| 03.04.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -4,75% | - |
| 02.04.2025 | 23,30 | 23,39 | 23,30 | 23,39 | 2,23% | - |
| 01.04.2025 | 22,64 | 22,88 | 22,64 | 22,88 | 1,92% | - |
| 31.03.2025 | 23,29 | 23,29 | 22,45 | 22,45 | -8,74% | - |
| 28.03.2025 | 24,95 | 24,95 | 24,60 | 24,60 | -3,23% | - |
| 27.03.2025 | 25,36 | 25,42 | 25,36 | 25,42 | -0,90% | - |
| 26.03.2025 | 25,50 | 25,65 | 25,50 | 25,65 | -1,65% | - |
| 25.03.2025 | 25,73 | 26,08 | 25,73 | 26,08 | 2,07% | - |
| 24.03.2025 | 25,00 | 25,55 | 25,00 | 25,55 | 2,24% | - |
| 21.03.2025 | 25,10 | 25,10 | 24,99 | 24,99 | -0,44% | 142,00 |
| 20.03.2025 | 24,91 | 25,10 | 24,91 | 25,10 | 2,37% | - |
| 19.03.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -1,53% | - |
| 18.03.2025 | 24,70 | 24,90 | 24,70 | 24,90 | -2,05% | - |
| 17.03.2025 | 24,50 | 25,42 | 24,50 | 25,42 | 2,71% | 50,00 |
| 14.03.2025 | 24,50 | 24,75 | 24,50 | 24,75 | 0,81% | - |
| 13.03.2025 | 24,60 | 24,60 | 24,38 | 24,55 | 0,33% | 50,00 |
| 12.03.2025 | 24,34 | 24,47 | 24,34 | 24,47 | -0,73% | - |
| 11.03.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -1,32% | - |
| 10.03.2025 | 25,57 | 25,70 | 24,98 | 24,98 | -2,04% | 25,00 |
| 07.03.2025 | 25,76 | 25,76 | 25,50 | 25,50 | -0,66% | 60,00 |
| 06.03.2025 | 25,67 | 25,67 | 25,67 | 25,67 | -1,65% | - |
| 05.03.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,47% | - |
| 04.03.2025 | 26,49 | 26,49 | 26,49 | 26,49 | -5,05% | - |
| 03.03.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 1,79% | 100,00 |
| 28.02.2025 | 27,38 | 27,41 | 27,38 | 27,41 | 0,15% | - |
| 27.02.2025 | 27,33 | 27,37 | 27,33 | 27,37 | -0,15% | - |
| 26.02.2025 | 27,21 | 27,41 | 27,21 | 27,41 | 3,36% | 75,00 |
| 25.02.2025 | 27,32 | 27,32 | 26,52 | 26,52 | -1,01% | 20,00 |
| 24.02.2025 | 27,50 | 27,57 | 26,79 | 26,79 | -1,62% | 85,00 |
| 21.02.2025 | 28,39 | 28,39 | 27,23 | 27,23 | -7,29% | 40,00 |
| 20.02.2025 | 30,23 | 30,23 | 29,37 | 29,37 | -3,93% | - |
| 19.02.2025 | 32,16 | 32,16 | 30,57 | 30,57 | -3,81% | - |
| 18.02.2025 | 32,21 | 32,21 | 31,78 | 31,78 | -0,78% | - |
| 17.02.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -0,19% | - |
| 14.02.2025 | 33,44 | 33,44 | 32,09 | 32,09 | -3,14% | - |
| 13.02.2025 | 33,25 | 33,25 | 33,13 | 33,13 | 1,25% | - |
| 12.02.2025 | 32,91 | 32,91 | 32,72 | 32,72 | -2,04% | - |
| 11.02.2025 | 33,44 | 33,44 | 33,40 | 33,40 | 1,06% | - |
| 10.02.2025 | 32,71 | 33,05 | 32,71 | 33,05 | 1,07% | - |
| 07.02.2025 | 33,15 | 33,15 | 32,70 | 32,70 | -1,71% | - |
| 06.02.2025 | 33,50 | 33,50 | 33,27 | 33,27 | 1,90% | 20,00 |
| 05.02.2025 | 32,83 | 32,83 | 32,65 | 32,65 | -0,76% | - |