36,970€
-6,41%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 36,94 | 37,05 | 36,31 | 37,05 | -6,22% | - |
| 07.05.2026 | 38,64 | 39,80 | 38,64 | 39,50 | 0,28% | 318,00 |
| 06.05.2026 | 42,32 | 42,33 | 39,39 | 39,39 | -1,03% | 327,00 |
| 05.05.2026 | 40,26 | 41,45 | 39,80 | 39,80 | 1,71% | 272,00 |
| 04.05.2026 | 38,00 | 39,13 | 38,00 | 39,13 | 15,73% | 30,00 |
| 30.04.2026 | 34,08 | 34,08 | 33,81 | 33,81 | 2,58% | - |
| 29.04.2026 | 33,73 | 33,73 | 32,96 | 32,96 | -4,13% | - |
| 28.04.2026 | 34,18 | 34,38 | 34,18 | 34,38 | -0,23% | - |
| 27.04.2026 | 34,66 | 34,66 | 34,46 | 34,46 | 4,74% | - |
| 24.04.2026 | 33,04 | 33,04 | 32,90 | 32,90 | -0,57% | - |
| 23.04.2026 | 34,66 | 34,66 | 33,09 | 33,09 | -4,97% | - |
| 22.04.2026 | 35,16 | 35,16 | 34,82 | 34,82 | -0,77% | - |
| 21.04.2026 | 33,80 | 35,09 | 33,80 | 35,09 | 3,76% | - |
| 20.04.2026 | 33,87 | 33,87 | 33,82 | 33,82 | -2,28% | - |
| 17.04.2026 | 33,95 | 34,61 | 33,95 | 34,61 | 2,91% | - |
| 16.04.2026 | 32,64 | 33,63 | 32,64 | 33,63 | 3,29% | - |
| 15.04.2026 | 31,26 | 32,56 | 31,26 | 32,56 | 4,46% | - |
| 14.04.2026 | 31,15 | 31,17 | 31,15 | 31,17 | 6,20% | - |
| 13.04.2026 | 28,22 | 29,35 | 28,22 | 29,35 | -0,20% | - |
| 10.04.2026 | 31,36 | 31,36 | 29,41 | 29,41 | -6,28% | 30,00 |
| 09.04.2026 | 31,83 | 31,83 | 31,38 | 31,38 | -4,36% | - |
| 08.04.2026 | 33,30 | 33,30 | 32,81 | 32,81 | -1,32% | - |
| 07.04.2026 | 32,14 | 33,25 | 32,14 | 33,25 | 3,20% | - |
| 02.04.2026 | 32,22 | 32,22 | 32,22 | 32,22 | 2,94% | - |
| 01.04.2026 | 32,17 | 32,17 | 31,30 | 31,30 | -0,95% | - |
| 31.03.2026 | 31,55 | 31,60 | 31,55 | 31,60 | 0,67% | - |
| 30.03.2026 | 30,81 | 31,39 | 30,81 | 31,39 | -2,97% | - |
| 27.03.2026 | 32,35 | 32,35 | 32,35 | 32,35 | -1,37% | - |
| 26.03.2026 | 30,44 | 32,80 | 30,44 | 32,80 | 3,57% | 40,00 |
| 25.03.2026 | 31,67 | 31,67 | 31,67 | 31,67 | -4,06% | - |
| 24.03.2026 | 33,01 | 33,01 | 33,01 | 33,01 | 3,77% | - |
| 23.03.2026 | 31,81 | 31,81 | 31,81 | 31,81 | -0,50% | - |
| 20.03.2026 | 32,12 | 32,12 | 31,60 | 31,97 | -2,71% | 93,00 |
| 19.03.2026 | 31,95 | 32,86 | 31,95 | 32,86 | 0,34% | - |
| 18.03.2026 | 32,89 | 32,89 | 32,75 | 32,75 | 0,58% | - |
| 17.03.2026 | 32,26 | 32,56 | 32,26 | 32,56 | -1,24% | - |
| 16.03.2026 | 33,03 | 33,03 | 32,97 | 32,97 | -2,22% | - |
| 13.03.2026 | 32,69 | 33,72 | 32,69 | 33,72 | -0,56% | - |
| 12.03.2026 | 33,11 | 33,91 | 33,11 | 33,91 | -2,84% | - |
| 11.03.2026 | 34,69 | 34,90 | 34,69 | 34,90 | 1,31% | - |
| 10.03.2026 | 35,81 | 35,81 | 34,45 | 34,45 | -4,04% | 50,00 |
| 09.03.2026 | 35,29 | 35,90 | 35,08 | 35,90 | 6,21% | 15,00 |
| 06.03.2026 | 34,01 | 34,01 | 32,73 | 33,80 | 0,33% | 575,00 |
| 05.03.2026 | 33,45 | 34,34 | 33,45 | 33,69 | 4,66% | 500,00 |
| 04.03.2026 | 31,22 | 32,19 | 31,22 | 32,19 | 6,91% | - |
| 03.03.2026 | 30,41 | 30,41 | 30,11 | 30,11 | -1,83% | - |
| 02.03.2026 | 29,66 | 30,67 | 29,66 | 30,67 | 3,83% | - |
| 27.02.2026 | 31,15 | 31,15 | 29,54 | 29,54 | -5,62% | - |
| 26.02.2026 | 28,90 | 31,30 | 28,90 | 31,30 | 6,25% | 17,00 |
| 25.02.2026 | 29,22 | 29,46 | 29,22 | 29,46 | -3,22% | - |
| 24.02.2026 | 29,01 | 30,44 | 29,01 | 30,44 | -4,67% | - |
| 23.02.2026 | 32,92 | 32,92 | 31,93 | 31,93 | -2,71% | - |
| 20.02.2026 | 26,07 | 32,82 | 26,07 | 32,82 | 33,96% | 50,00 |
| 19.02.2026 | 24,92 | 24,92 | 24,50 | 24,50 | 1,70% | - |
| 18.02.2026 | 24,37 | 24,37 | 24,09 | 24,09 | -3,79% | - |
| 17.02.2026 | 25,14 | 25,14 | 25,04 | 25,04 | -0,91% | - |
| 16.02.2026 | 25,27 | 25,27 | 25,27 | 25,27 | 3,74% | - |
| 13.02.2026 | 24,14 | 24,36 | 23,48 | 24,36 | 5,68% | 600,00 |
| 12.02.2026 | 23,57 | 23,57 | 23,05 | 23,05 | -4,36% | - |
| 11.02.2026 | 24,16 | 24,16 | 24,10 | 24,10 | 1,09% | - |
| 10.02.2026 | 24,17 | 24,17 | 23,84 | 23,84 | 7,19% | - |
| 09.02.2026 | 22,66 | 22,66 | 22,24 | 22,24 | 0,04% | - |
| 06.02.2026 | 21,32 | 22,23 | 21,32 | 22,23 | 0,72% | - |
| 05.02.2026 | 22,29 | 22,29 | 22,07 | 22,07 | 3,96% | - |
| 04.02.2026 | 21,03 | 21,23 | 21,03 | 21,23 | -3,94% | - |
| 03.02.2026 | 22,32 | 22,32 | 22,10 | 22,10 | 0,45% | - |
| 02.02.2026 | 21,36 | 22,00 | 21,36 | 22,00 | 3,48% | - |
| 30.01.2026 | 21,09 | 21,26 | 21,09 | 21,26 | -0,33% | - |
| 29.01.2026 | 22,43 | 22,43 | 21,33 | 21,33 | -6,65% | - |
| 28.01.2026 | 22,60 | 22,85 | 22,60 | 22,85 | 1,92% | - |
| 27.01.2026 | 23,13 | 23,13 | 22,39 | 22,42 | -1,45% | 60,00 |
| 26.01.2026 | 22,41 | 22,75 | 22,41 | 22,75 | -4,33% | - |
| 23.01.2026 | 22,98 | 23,78 | 22,98 | 23,78 | 4,25% | - |
| 22.01.2026 | 22,06 | 22,81 | 22,06 | 22,81 | 2,29% | - |
| 21.01.2026 | 21,95 | 22,30 | 21,95 | 22,30 | 0,09% | - |
| 20.01.2026 | 21,58 | 22,28 | 21,58 | 22,28 | 0,54% | - |
| 19.01.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -1,86% | - |
| 16.01.2026 | 23,12 | 23,12 | 22,58 | 22,58 | -7,04% | - |
| 15.01.2026 | 24,66 | 24,66 | 24,29 | 24,29 | -3,19% | - |
| 14.01.2026 | 24,23 | 25,09 | 24,23 | 25,09 | -0,48% | - |
| 13.01.2026 | 25,08 | 25,21 | 25,08 | 25,21 | 1,08% | 10,00 |
| 12.01.2026 | 25,20 | 25,20 | 24,94 | 24,94 | 0,77% | 50,00 |
| 09.01.2026 | 24,70 | 24,75 | 24,70 | 24,75 | 1,35% | - |
| 08.01.2026 | 24,64 | 24,64 | 24,42 | 24,42 | -0,89% | - |
| 07.01.2026 | 24,48 | 24,64 | 24,48 | 24,64 | 2,84% | - |
| 06.01.2026 | 23,80 | 23,96 | 23,80 | 23,96 | -0,58% | - |
| 05.01.2026 | 23,55 | 24,10 | 23,55 | 24,10 | -0,37% | 4,00 |
| 02.01.2026 | 24,43 | 24,43 | 24,19 | 24,19 | -2,81% | - |
| 30.12.2025 | 24,89 | 24,89 | 24,89 | 24,89 | -0,04% | - |
| 29.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,36% | - |
| 23.12.2025 | 24,99 | 24,99 | 24,99 | 24,99 | -0,91% | - |
| 22.12.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,44% | - |
| 19.12.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 0,36% | - |
| 18.12.2025 | 25,05 | 25,05 | 24,99 | 25,02 | -0,75% | 40,00 |
| 17.12.2025 | 25,21 | 25,21 | 25,21 | 25,21 | 2,40% | - |
| 16.12.2025 | 24,37 | 24,62 | 24,37 | 24,62 | -6,57% | 80,00 |
| 15.12.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,15% | - |
| 12.12.2025 | 26,13 | 26,31 | 26,13 | 26,31 | -0,45% | 14,00 |
| 11.12.2025 | 25,22 | 26,43 | 25,22 | 26,43 | 1,26% | 50,00 |
| 10.12.2025 | 25,91 | 26,10 | 25,91 | 26,10 | 2,72% | - |