23,855€
1,12%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |