33,495€
0,86%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,33 | 33,49 | 32,68 | 33,17 | -0,12% | - |
| 04.11.2024 | 33,07 | 33,21 | 33,07 | 33,21 | -2,01% | 20,00 |
| 01.11.2024 | 32,81 | 33,89 | 32,81 | 33,89 | 3,80% | 300,00 |
| 31.10.2024 | 32,09 | 32,65 | 31,74 | 32,65 | 1,94% | 120,00 |
| 30.10.2024 | 31,34 | 32,03 | 31,34 | 32,03 | 1,52% | 350,00 |
| 29.10.2024 | 31,13 | 31,55 | 31,13 | 31,55 | 0,16% | - |
| 28.10.2024 | 31,12 | 31,50 | 31,02 | 31,50 | -0,16% | 435,00 |
| 25.10.2024 | 31,29 | 31,55 | 31,29 | 31,55 | 0,38% | - |
| 24.10.2024 | 30,94 | 31,43 | 30,94 | 31,43 | -0,06% | - |
| 23.10.2024 | 31,02 | 31,45 | 31,02 | 31,45 | 0,35% | 35,00 |
| 22.10.2024 | 31,20 | 31,34 | 30,93 | 31,34 | -0,48% | 360,00 |
| 21.10.2024 | 30,96 | 31,49 | 30,96 | 31,49 | 1,84% | - |
| 18.10.2024 | 30,09 | 30,92 | 30,09 | 30,92 | 3,14% | - |
| 17.10.2024 | 30,27 | 30,27 | 29,98 | 29,98 | 0,27% | - |
| 16.10.2024 | 30,00 | 30,00 | 29,90 | 29,90 | -0,76% | - |
| 15.10.2024 | 29,83 | 30,13 | 29,81 | 30,13 | 1,01% | 20,00 |
| 14.10.2024 | 29,70 | 29,83 | 29,70 | 29,83 | 3,36% | - |
| 11.10.2024 | 28,45 | 28,86 | 28,45 | 28,86 | 1,41% | - |
| 10.10.2024 | 27,57 | 28,46 | 27,57 | 28,46 | 3,91% | - |
| 09.10.2024 | 26,91 | 27,39 | 26,91 | 27,39 | 0,22% | - |
| 08.10.2024 | 27,19 | 27,33 | 27,19 | 27,33 | -2,50% | - |
| 07.10.2024 | 28,04 | 28,04 | 27,65 | 28,03 | -1,48% | 100,00 |
| 04.10.2024 | 28,00 | 28,45 | 28,00 | 28,45 | 1,25% | - |
| 03.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,04% | - |
| 02.10.2024 | 27,41 | 28,09 | 27,41 | 28,09 | -0,11% | - |
| 01.10.2024 | 28,12 | 28,30 | 28,12 | 28,12 | -0,92% | 150,00 |
| 30.09.2024 | 27,97 | 28,38 | 27,97 | 28,38 | 2,01% | - |
| 27.09.2024 | 27,53 | 27,82 | 27,53 | 27,82 | 1,68% | - |
| 26.09.2024 | 26,97 | 27,36 | 26,97 | 27,36 | 1,18% | 65,00 |
| 25.09.2024 | 27,07 | 27,07 | 27,04 | 27,04 | -1,67% | - |
| 24.09.2024 | 27,29 | 27,50 | 27,09 | 27,50 | 1,18% | 170,00 |
| 23.09.2024 | 27,18 | 27,18 | 27,18 | 27,18 | 0,33% | - |
| 20.09.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -1,49% | - |
| 19.09.2024 | 27,27 | 27,50 | 27,27 | 27,50 | 1,51% | - |
| 18.09.2024 | 27,09 | 27,09 | 27,09 | 27,09 | 0,00% | - |
| 17.09.2024 | 27,28 | 27,60 | 27,09 | 27,09 | -0,70% | 25,00 |
| 16.09.2024 | 26,51 | 27,28 | 26,51 | 27,28 | 4,84% | - |
| 13.09.2024 | 25,61 | 26,02 | 25,61 | 26,02 | 1,64% | - |
| 12.09.2024 | 25,38 | 25,60 | 25,38 | 25,60 | 0,87% | - |
| 11.09.2024 | 24,92 | 25,38 | 24,92 | 25,38 | 2,67% | 45,00 |
| 10.09.2024 | 24,84 | 24,84 | 24,72 | 24,72 | -3,36% | - |
| 09.09.2024 | 25,41 | 25,58 | 25,41 | 25,58 | -0,08% | - |
| 06.09.2024 | 25,70 | 25,70 | 25,60 | 25,60 | -1,80% | 100,00 |
| 05.09.2024 | 26,03 | 26,07 | 25,98 | 26,07 | -2,10% | 40,00 |
| 04.09.2024 | 29,29 | 29,29 | 26,63 | 26,63 | -11,76% | - |
| 03.09.2024 | 29,43 | 30,18 | 29,43 | 30,18 | 2,34% | - |
| 02.09.2024 | 29,91 | 29,91 | 29,49 | 29,49 | -4,28% | 375,00 |
| 30.08.2024 | 30,46 | 30,81 | 30,46 | 30,81 | 1,25% | - |
| 29.08.2024 | 29,67 | 30,43 | 29,67 | 30,43 | 0,36% | - |
| 28.08.2024 | 30,19 | 30,32 | 30,19 | 30,32 | 0,70% | - |
| 27.08.2024 | 29,97 | 30,11 | 29,97 | 30,11 | 0,13% | - |
| 26.08.2024 | 30,02 | 30,13 | 30,02 | 30,07 | 1,31% | 70,00 |
| 23.08.2024 | 29,44 | 29,68 | 29,44 | 29,68 | -1,56% | - |
| 22.08.2024 | 29,36 | 30,15 | 29,36 | 30,15 | 3,61% | - |
| 21.08.2024 | 29,94 | 29,94 | 29,10 | 29,10 | -4,87% | - |
| 20.08.2024 | 30,67 | 30,67 | 30,59 | 30,59 | -0,03% | - |
| 19.08.2024 | 30,32 | 30,60 | 30,32 | 30,60 | 0,96% | - |
| 16.08.2024 | 30,83 | 30,83 | 30,31 | 30,31 | -0,66% | 100,00 |
| 15.08.2024 | 29,99 | 30,91 | 29,99 | 30,51 | 1,43% | 40,00 |
| 14.08.2024 | 29,48 | 30,08 | 29,48 | 30,08 | 3,33% | - |
| 13.08.2024 | 28,74 | 29,11 | 28,74 | 29,11 | -0,58% | - |
| 12.08.2024 | 29,25 | 29,28 | 29,25 | 29,28 | -2,89% | - |
| 09.08.2024 | 30,71 | 30,71 | 30,15 | 30,15 | -1,37% | - |
| 08.08.2024 | 30,03 | 30,57 | 29,94 | 30,57 | -3,50% | 54,00 |
| 07.08.2024 | 30,93 | 31,68 | 30,93 | 31,68 | -0,85% | - |
| 06.08.2024 | 32,10 | 32,10 | 31,67 | 31,95 | 2,80% | 100,00 |
| 05.08.2024 | 30,67 | 31,08 | 30,67 | 31,08 | -1,49% | - |
| 02.08.2024 | 31,16 | 31,55 | 30,40 | 31,55 | 0,00% | 31,00 |
| 01.08.2024 | 32,37 | 32,37 | 31,55 | 31,55 | -2,71% | 63,00 |
| 31.07.2024 | 31,74 | 32,43 | 31,74 | 32,43 | 0,65% | 40,00 |
| 30.07.2024 | 31,61 | 32,22 | 31,61 | 32,22 | -0,77% | - |
| 29.07.2024 | 31,93 | 32,47 | 31,54 | 32,47 | 0,56% | 937,00 |
| 26.07.2024 | 31,34 | 32,29 | 31,34 | 32,29 | 6,67% | 10,00 |
| 25.07.2024 | 29,20 | 30,27 | 29,20 | 30,27 | 1,58% | - |
| 24.07.2024 | 29,54 | 29,80 | 29,54 | 29,80 | -0,83% | - |
| 23.07.2024 | 29,43 | 30,05 | 29,43 | 30,05 | 1,69% | - |
| 22.07.2024 | 30,04 | 30,04 | 29,55 | 29,55 | -1,24% | - |
| 19.07.2024 | 29,52 | 29,92 | 29,46 | 29,92 | -0,86% | 40,00 |
| 18.07.2024 | 29,92 | 30,18 | 29,92 | 30,18 | 1,41% | 40,00 |
| 17.07.2024 | 29,41 | 29,76 | 29,41 | 29,76 | 1,54% | - |
| 16.07.2024 | 28,65 | 29,31 | 28,65 | 29,31 | 2,99% | - |
| 15.07.2024 | 28,05 | 28,46 | 27,59 | 28,46 | 7,72% | 151,00 |
| 12.07.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 3,61% | - |
| 11.07.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,27% | - |
| 10.07.2024 | 25,57 | 25,57 | 25,57 | 25,57 | -1,54% | - |
| 09.07.2024 | 25,97 | 25,97 | 25,97 | 25,97 | 1,64% | - |
| 08.07.2024 | 25,55 | 25,55 | 25,55 | 25,55 | -2,29% | - |
| 05.07.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -0,19% | - |
| 04.07.2024 | 26,21 | 26,21 | 26,20 | 26,20 | -0,64% | 60,00 |
| 03.07.2024 | 26,37 | 26,37 | 26,37 | 26,37 | -3,30% | - |
| 02.07.2024 | 27,20 | 27,27 | 27,20 | 27,27 | 4,40% | 40,00 |
| 01.07.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 0,89% | - |
| 28.06.2024 | 25,89 | 25,89 | 25,89 | 25,89 | 3,52% | - |
| 27.06.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -1,15% | - |
| 26.06.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -2,62% | - |
| 25.06.2024 | 26,00 | 26,00 | 25,98 | 25,98 | 0,00% | 25,00 |
| 24.06.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 1,13% | - |
| 21.06.2024 | 25,69 | 25,69 | 25,69 | 25,69 | 1,66% | - |
| 20.06.2024 | 25,33 | 25,33 | 25,27 | 25,27 | -0,32% | 40,00 |
| 19.06.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -3,61% | - |