72,650€
7,66%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 70,00 | 70,52 | 70,00 | 70,52 | 4,51% | - |
| 19.10.2026 | 67,28 | 67,48 | 67,28 | 67,48 | -3,54% | - |
| 16.10.2026 | 70,84 | 70,84 | 69,96 | 69,96 | 5,30% | - |
| 15.10.2026 | 66,00 | 66,44 | 66,00 | 66,44 | -4,32% | 20,00 |
| 14.10.2026 | 69,62 | 69,62 | 69,44 | 69,44 | -1,78% | - |
| 13.10.2026 | 68,96 | 70,70 | 68,96 | 70,70 | -1,39% | - |
| 12.10.2026 | 69,68 | 72,42 | 69,68 | 71,70 | 2,93% | 128,00 |
| 09.10.2026 | 69,62 | 69,66 | 69,62 | 69,66 | 1,78% | - |
| 08.10.2026 | 67,72 | 68,44 | 67,72 | 68,44 | 0,03% | - |
| 07.10.2026 | 68,24 | 68,42 | 68,24 | 68,42 | -0,64% | - |
| 06.10.2026 | 70,06 | 72,16 | 68,86 | 68,86 | -3,42% | 90,00 |
| 05.10.2026 | 71,70 | 71,70 | 69,62 | 71,30 | 2,95% | 221,00 |
| 02.10.2026 | 69,34 | 69,34 | 69,26 | 69,26 | 3,65% | - |
| 01.10.2026 | 66,38 | 66,82 | 66,38 | 66,82 | 0,85% | - |
| 30.09.2026 | 64,36 | 66,26 | 64,36 | 66,26 | 1,84% | - |
| 29.09.2026 | 66,22 | 66,22 | 65,06 | 65,06 | 0,93% | - |
| 28.09.2026 | 66,16 | 66,16 | 64,46 | 64,46 | -7,78% | - |
| 25.09.2026 | 69,90 | 69,90 | 69,90 | 69,90 | 1,36% | - |
| 24.09.2026 | 69,14 | 69,14 | 68,96 | 68,96 | -2,18% | 105,00 |
| 23.09.2026 | 69,28 | 70,50 | 69,28 | 70,50 | 3,68% | 73,00 |
| 22.09.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 8,59% | 8,00 |
| 21.09.2026 | 62,62 | 62,62 | 62,62 | 62,62 | -0,63% | - |
| 18.09.2026 | 64,88 | 64,88 | 63,02 | 63,02 | -1,32% | - |
| 17.09.2026 | 64,32 | 64,32 | 63,86 | 63,86 | 2,64% | - |
| 16.09.2026 | 61,68 | 62,22 | 61,68 | 62,22 | 0,84% | - |
| 15.09.2026 | 62,08 | 62,08 | 61,70 | 61,70 | 2,90% | - |
| 14.09.2026 | 57,92 | 59,96 | 57,92 | 59,96 | 1,63% | - |
| 11.09.2026 | 59,22 | 59,22 | 59,00 | 59,00 | -0,41% | - |
| 10.09.2026 | 59,40 | 59,40 | 59,10 | 59,24 | -0,70% | 1.000,00 |
| 09.09.2026 | 59,90 | 59,90 | 59,66 | 59,66 | -0,20% | - |
| 08.09.2026 | 62,80 | 62,80 | 59,78 | 59,78 | -4,90% | - |
| 07.09.2026 | 62,86 | 62,86 | 62,86 | 62,86 | -1,63% | 50,00 |
| 04.09.2026 | 64,46 | 64,46 | 63,90 | 63,90 | -1,93% | - |
| 03.09.2026 | 61,30 | 66,02 | 61,30 | 65,16 | 8,53% | 150,00 |
| 02.09.2026 | 59,82 | 61,22 | 59,82 | 60,04 | 0,27% | 70,00 |
| 01.09.2026 | 59,66 | 59,88 | 59,66 | 59,88 | 1,84% | - |
| 31.08.2026 | 59,34 | 59,34 | 58,62 | 58,80 | -0,47% | 500,00 |
| 28.08.2026 | 58,22 | 59,08 | 58,22 | 59,08 | 0,03% | - |
| 27.08.2026 | 55,80 | 59,06 | 55,80 | 59,06 | 7,26% | - |
| 26.08.2026 | 55,04 | 55,06 | 55,04 | 55,06 | -3,71% | - |
| 25.08.2026 | 57,20 | 57,28 | 57,18 | 57,18 | -0,03% | 2,00 |
| 24.08.2026 | 55,24 | 57,52 | 55,24 | 57,20 | 4,00% | 162,00 |
| 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% | - |