20,175€
-2,86%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 32,79 | 32,90 | 32,79 | 32,90 | 1,45% | - |
| 03.02.2025 | 33,33 | 33,33 | 32,43 | 32,43 | -5,34% | - |
| 31.01.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 0,97% | - |
| 30.01.2025 | 33,90 | 33,93 | 33,90 | 33,93 | -0,79% | - |
| 29.01.2025 | 34,78 | 34,78 | 34,20 | 34,20 | 1,18% | - |
| 28.01.2025 | 33,30 | 33,80 | 33,30 | 33,80 | 8,16% | - |
| 27.01.2025 | 32,04 | 32,04 | 31,25 | 31,25 | -4,93% | 50,00 |
| 24.01.2025 | 32,60 | 32,87 | 32,60 | 32,87 | -0,09% | - |
| 23.01.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -2,34% | - |
| 22.01.2025 | 33,06 | 33,69 | 33,06 | 33,69 | 2,56% | 70,00 |
| 21.01.2025 | 32,59 | 32,85 | 32,59 | 32,85 | 0,55% | - |
| 20.01.2025 | 32,72 | 32,72 | 32,67 | 32,67 | -1,00% | 40,00 |
| 17.01.2025 | 32,48 | 33,00 | 32,48 | 33,00 | 0,92% | - |
| 16.01.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,31% | 25,00 |
| 15.01.2025 | 31,76 | 32,60 | 31,76 | 32,60 | 3,33% | - |
| 14.01.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -1,56% | - |
| 13.01.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 0,16% | - |
| 10.01.2025 | 32,44 | 32,48 | 31,84 | 32,00 | -1,33% | 414,00 |
| 09.01.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -0,15% | - |
| 08.01.2025 | 32,73 | 33,60 | 32,48 | 32,48 | -5,22% | 330,00 |
| 07.01.2025 | 35,07 | 35,07 | 34,27 | 34,27 | -2,67% | 45,00 |
| 06.01.2025 | 34,20 | 35,21 | 34,20 | 35,21 | 4,70% | 3,00 |
| 03.01.2025 | 33,77 | 33,77 | 33,63 | 33,63 | -2,92% | 60,00 |
| 02.01.2025 | 33,76 | 34,64 | 33,76 | 34,64 | 0,93% | 60,00 |
| 30.12.2024 | 34,30 | 34,32 | 34,30 | 34,32 | -3,60% | 44,00 |
| 27.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,34% | - |
| 23.12.2024 | 35,92 | 35,92 | 35,72 | 35,72 | 0,53% | 92,00 |
| 20.12.2024 | 35,44 | 35,53 | 35,44 | 35,53 | 0,68% | 50,00 |
| 19.12.2024 | 36,00 | 36,00 | 35,29 | 35,29 | -4,88% | 35,00 |
| 18.12.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -1,64% | - |
| 17.12.2024 | 37,72 | 37,72 | 37,72 | 37,72 | 2,25% | - |
| 16.12.2024 | 36,89 | 36,89 | 36,89 | 36,89 | -3,12% | - |
| 13.12.2024 | 39,20 | 39,20 | 38,08 | 38,08 | -3,01% | - |
| 12.12.2024 | 39,26 | 39,26 | 39,26 | 39,26 | 2,40% | - |
| 11.12.2024 | 39,07 | 39,07 | 38,34 | 38,34 | -3,81% | 40,00 |
| 10.12.2024 | 39,06 | 39,86 | 39,06 | 39,86 | 2,34% | - |
| 09.12.2024 | 38,51 | 38,96 | 38,07 | 38,95 | 3,73% | 586,00 |
| 06.12.2024 | 35,99 | 37,55 | 35,99 | 37,55 | 0,64% | 150,00 |
| 05.12.2024 | 37,41 | 37,41 | 37,31 | 37,31 | 2,28% | - |
| 04.12.2024 | 35,11 | 36,48 | 35,11 | 36,48 | 1,02% | 300,00 |
| 03.12.2024 | 35,76 | 36,11 | 35,76 | 36,11 | 0,11% | - |
| 02.12.2024 | 35,37 | 36,07 | 35,37 | 36,07 | 0,33% | - |
| 29.11.2024 | 35,79 | 35,95 | 35,74 | 35,95 | 0,06% | 65,00 |
| 28.11.2024 | 35,90 | 35,93 | 35,90 | 35,93 | -2,34% | 37,00 |
| 27.11.2024 | 36,56 | 36,79 | 36,56 | 36,79 | 0,46% | - |
| 26.11.2024 | 37,02 | 37,02 | 36,62 | 36,62 | 0,52% | 35,00 |
| 25.11.2024 | 35,15 | 36,43 | 34,92 | 36,43 | 5,87% | 42,00 |
| 22.11.2024 | 33,10 | 34,41 | 33,10 | 34,41 | 4,05% | - |
| 21.11.2024 | 32,98 | 33,11 | 32,98 | 33,07 | 0,18% | 375,00 |
| 20.11.2024 | 33,46 | 33,46 | 33,01 | 33,01 | -1,55% | - |
| 19.11.2024 | 32,91 | 33,53 | 32,91 | 33,53 | 3,58% | 40,00 |
| 18.11.2024 | 33,71 | 33,71 | 32,37 | 32,37 | -5,93% | 300,00 |