Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |