56,310€
2,38%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 55,80 | 55,80 | 55,00 | 55,00 | -1,61% | - |
| 20.08.2026 | 56,24 | 56,24 | 55,90 | 55,90 | 0,32% | - |
| 19.08.2026 | 55,58 | 55,72 | 55,58 | 55,72 | 2,28% | - |
| 18.08.2026 | 54,48 | 54,48 | 54,48 | 54,48 | -2,01% | - |
| 17.08.2026 | 54,60 | 55,60 | 54,60 | 55,60 | -0,64% | 20,00 |
| 14.08.2026 | 57,40 | 57,40 | 55,96 | 55,96 | 2,94% | - |
| 13.08.2026 | 53,36 | 54,36 | 53,36 | 54,36 | 1,95% | - |
| 12.08.2026 | 53,80 | 53,80 | 53,32 | 53,32 | -1,88% | 50,00 |
| 11.08.2026 | 54,48 | 55,70 | 54,34 | 54,34 | 0,15% | 2.000,00 |
| 10.08.2026 | 53,52 | 54,26 | 53,52 | 54,26 | -0,04% | - |
| 07.08.2026 | 53,34 | 54,28 | 52,76 | 54,28 | 3,12% | 6,00 |
| 06.08.2026 | 52,66 | 52,66 | 52,38 | 52,64 | -0,79% | 120,00 |
| 05.08.2026 | 52,30 | 53,06 | 52,30 | 53,06 | 4,00% | - |
| 04.08.2026 | 49,71 | 51,02 | 49,71 | 51,02 | 4,87% | - |
| 03.08.2026 | 48,30 | 48,65 | 48,30 | 48,65 | 3,38% | - |
| 31.07.2026 | 46,03 | 47,06 | 46,03 | 47,06 | 2,62% | - |
| 30.07.2026 | 50,02 | 50,02 | 45,86 | 45,86 | -10,08% | 40,00 |
| 29.07.2026 | 49,77 | 51,00 | 49,23 | 51,00 | 2,37% | 165,00 |
| 28.07.2026 | 49,00 | 49,82 | 47,06 | 49,82 | 6,93% | 1.185,00 |
| 27.07.2026 | 42,61 | 46,59 | 42,61 | 46,59 | 9,73% | 114,00 |
| 24.07.2026 | 34,43 | 42,46 | 34,43 | 42,46 | 27,81% | 300,00 |
| 23.07.2026 | 32,64 | 33,22 | 32,64 | 33,22 | -1,54% | - |
| 22.07.2026 | 34,48 | 34,48 | 33,74 | 33,74 | -3,13% | - |
| 21.07.2026 | 35,82 | 35,82 | 34,83 | 34,83 | -2,27% | - |
| 20.07.2026 | 35,90 | 35,90 | 35,64 | 35,64 | -1,74% | - |
| 17.07.2026 | 35,66 | 36,27 | 35,66 | 36,27 | 3,13% | - |
| 16.07.2026 | 35,21 | 35,21 | 35,17 | 35,17 | -2,90% | - |
| 15.07.2026 | 36,14 | 36,22 | 36,14 | 36,22 | 2,37% | - |
| 14.07.2026 | 36,79 | 36,79 | 35,38 | 35,38 | -4,48% | - |
| 13.07.2026 | 35,88 | 37,04 | 35,88 | 37,04 | 1,79% | - |
| 10.07.2026 | 35,41 | 36,39 | 35,41 | 36,39 | 5,51% | - |
| 09.07.2026 | 34,46 | 34,49 | 34,46 | 34,49 | -0,55% | - |
| 08.07.2026 | 35,29 | 35,29 | 34,68 | 34,68 | -1,11% | - |
| 07.07.2026 | 33,78 | 35,07 | 33,78 | 35,07 | 2,63% | - |
| 06.07.2026 | 35,06 | 35,06 | 34,17 | 34,17 | -2,46% | - |
| 03.07.2026 | 35,03 | 35,03 | 35,03 | 35,03 | -1,74% | - |
| 02.07.2026 | 35,71 | 35,71 | 35,65 | 35,65 | 2,71% | - |
| 01.07.2026 | 33,83 | 34,71 | 33,83 | 34,71 | 3,46% | - |
| 30.06.2026 | 34,21 | 34,21 | 33,25 | 33,55 | -2,50% | 375,00 |
| 29.06.2026 | 32,80 | 34,41 | 32,80 | 34,41 | 15,35% | - |
| 26.06.2026 | 29,83 | 29,83 | 29,83 | 29,83 | -4,48% | - |
| 25.06.2026 | 31,23 | 31,23 | 31,23 | 31,23 | 0,39% | - |
| 24.06.2026 | 31,11 | 31,11 | 31,11 | 31,11 | 5,17% | - |
| 23.06.2026 | 29,58 | 29,58 | 29,58 | 29,58 | -2,63% | - |
| 22.06.2026 | 30,38 | 30,38 | 30,38 | 30,38 | 0,93% | - |
| 19.06.2026 | 30,18 | 30,26 | 30,10 | 30,10 | -2,87% | 1.500,00 |
| 18.06.2026 | 30,99 | 30,99 | 30,99 | 30,99 | -5,32% | - |
| 17.06.2026 | 32,73 | 32,73 | 32,73 | 32,73 | -0,15% | - |
| 16.06.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -2,59% | - |
| 15.06.2026 | 33,65 | 33,65 | 33,65 | 33,65 | 4,24% | - |
| 12.06.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -3,73% | - |
| 11.06.2026 | 33,53 | 33,53 | 33,53 | 33,53 | 0,00% | - |
| 10.06.2026 | 33,53 | 33,53 | 33,53 | 33,53 | -5,15% | 21,00 |
| 09.06.2026 | 35,35 | 35,35 | 35,35 | 35,35 | -3,39% | - |
| 08.06.2026 | 36,59 | 36,59 | 36,59 | 36,59 | -1,16% | - |
| 05.06.2026 | 37,24 | 37,24 | 37,02 | 37,02 | 0,05% | - |
| 04.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,25% | - |
| 03.06.2026 | 39,60 | 39,60 | 37,47 | 37,47 | -5,40% | - |
| 02.06.2026 | 41,47 | 41,50 | 39,61 | 39,61 | 1,59% | 500,00 |
| 01.06.2026 | 37,13 | 38,99 | 37,13 | 38,99 | 9,28% | - |
| 29.05.2026 | 35,69 | 35,69 | 35,68 | 35,68 | 0,25% | - |
| 28.05.2026 | 35,44 | 35,59 | 35,44 | 35,59 | -2,81% | - |
| 27.05.2026 | 36,29 | 36,62 | 36,29 | 36,62 | 0,72% | - |
| 26.05.2026 | 38,78 | 38,78 | 36,36 | 36,36 | -3,50% | 140,00 |
| 25.05.2026 | 37,68 | 37,68 | 37,68 | 37,68 | 0,11% | 30,00 |
| 22.05.2026 | 36,23 | 37,64 | 36,23 | 37,64 | 5,91% | - |
| 21.05.2026 | 37,12 | 37,12 | 35,54 | 35,54 | -0,84% | - |
| 20.05.2026 | 36,50 | 36,50 | 35,84 | 35,84 | 1,53% | - |
| 19.05.2026 | 35,00 | 35,40 | 35,00 | 35,30 | 1,26% | 1.000,00 |
| 18.05.2026 | 34,82 | 34,86 | 34,82 | 34,86 | 1,48% | 38,00 |
| 15.05.2026 | 33,05 | 34,35 | 33,05 | 34,35 | 4,19% | - |
| 14.05.2026 | 32,97 | 32,97 | 32,97 | 32,97 | -2,71% | - |
| 13.05.2026 | 35,56 | 35,56 | 33,89 | 33,89 | -6,74% | - |
| 12.05.2026 | 37,47 | 37,47 | 36,34 | 36,34 | -3,38% | - |
| 11.05.2026 | 37,97 | 38,39 | 37,61 | 37,61 | 3,58% | 190,00 |
| 08.05.2026 | 36,31 | 36,31 | 36,31 | 36,31 | -8,08% | - |
| 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% | - |