33,960€
3,44%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 32,73 | 33,65 | 32,60 | 33,65 | 2,50% | 310,00 |
| 10.05.2024 | 32,60 | 32,83 | 32,60 | 32,83 | 2,85% | - |
| 09.05.2024 | 31,71 | 32,27 | 31,71 | 31,92 | 0,13% | 100,00 |
| 08.05.2024 | 30,61 | 31,88 | 30,61 | 31,88 | 13,53% | - |
| 07.05.2024 | 28,09 | 28,09 | 28,08 | 28,08 | -2,02% | - |
| 06.05.2024 | 28,27 | 28,66 | 28,27 | 28,66 | -0,21% | - |
| 03.05.2024 | 28,35 | 28,72 | 28,35 | 28,72 | 3,01% | - |
| 02.05.2024 | 27,98 | 27,98 | 27,88 | 27,88 | -2,99% | - |
| 30.04.2024 | 28,90 | 28,90 | 28,74 | 28,74 | -0,69% | - |
| 29.04.2024 | 28,54 | 28,94 | 28,42 | 28,94 | 1,08% | 25,00 |
| 26.04.2024 | 28,16 | 28,63 | 28,16 | 28,63 | 2,84% | - |
| 25.04.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -2,18% | - |
| 24.04.2024 | 28,62 | 28,62 | 28,46 | 28,46 | 0,89% | - |
| 23.04.2024 | 27,72 | 28,21 | 27,72 | 28,21 | 1,99% | - |
| 22.04.2024 | 27,49 | 27,66 | 27,49 | 27,66 | 0,58% | 15,00 |
| 19.04.2024 | 27,28 | 27,50 | 27,23 | 27,50 | -1,54% | 40,00 |
| 18.04.2024 | 27,82 | 27,93 | 27,82 | 27,93 | -1,69% | - |
| 17.04.2024 | 28,38 | 28,41 | 28,38 | 28,41 | -1,35% | - |
| 16.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,30% | - |
| 15.04.2024 | 29,46 | 29,46 | 29,18 | 29,18 | -2,41% | 12,00 |
| 12.04.2024 | 30,14 | 30,14 | 29,90 | 29,90 | -1,97% | 150,00 |
| 11.04.2024 | 30,12 | 30,50 | 30,12 | 30,50 | -1,26% | - |
| 10.04.2024 | 31,13 | 31,13 | 30,89 | 30,89 | 0,03% | 60,00 |
| 09.04.2024 | 30,19 | 30,88 | 30,13 | 30,88 | 2,22% | 100,00 |
| 08.04.2024 | 29,68 | 30,21 | 29,68 | 30,21 | 0,57% | 8,00 |
| 05.04.2024 | 30,10 | 30,10 | 30,04 | 30,04 | -2,05% | - |
| 04.04.2024 | 30,56 | 30,67 | 30,40 | 30,67 | -0,78% | 16,00 |
| 03.04.2024 | 30,45 | 30,91 | 30,45 | 30,91 | 4,39% | - |
| 02.04.2024 | 31,22 | 31,22 | 29,61 | 29,61 | -8,33% | 45,00 |
| 28.03.2024 | 31,95 | 32,30 | 31,95 | 32,30 | 2,05% | - |
| 27.03.2024 | 31,35 | 31,65 | 31,25 | 31,65 | -1,86% | 141,00 |
| 26.03.2024 | 32,15 | 32,25 | 32,15 | 32,25 | -0,62% | - |
| 25.03.2024 | 32,50 | 32,50 | 32,45 | 32,45 | -2,55% | - |
| 22.03.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 1,52% | - |
| 21.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,55% | - |
| 20.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,15% | - |
| 19.03.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 1,57% | - |
| 18.03.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -0,62% | - |
| 15.03.2024 | 32,20 | 32,75 | 32,05 | 32,05 | -1,99% | 25,00 |
| 14.03.2024 | 33,00 | 33,00 | 32,70 | 32,70 | -1,51% | - |
| 13.03.2024 | 33,00 | 33,20 | 33,00 | 33,20 | -0,60% | 17,00 |
| 12.03.2024 | 32,70 | 33,40 | 32,50 | 33,40 | 0,91% | 45,00 |
| 11.03.2024 | 32,70 | 33,10 | 32,70 | 33,10 | 0,76% | 50,00 |
| 08.03.2024 | 31,85 | 33,20 | 31,85 | 32,85 | 8,60% | 25,00 |
| 07.03.2024 | 29,40 | 30,25 | 29,30 | 30,25 | 3,42% | 155,00 |
| 06.03.2024 | 28,95 | 29,25 | 28,95 | 29,25 | -0,85% | - |
| 05.03.2024 | 30,50 | 30,50 | 29,50 | 29,50 | -3,59% | - |
| 04.03.2024 | 31,10 | 31,10 | 30,60 | 30,60 | 1,32% | 63,00 |
| 01.03.2024 | 30,85 | 30,85 | 30,20 | 30,20 | -1,47% | 10,00 |
| 29.02.2024 | 30,30 | 30,80 | 30,30 | 30,65 | 1,83% | 250,00 |
| 28.02.2024 | 29,75 | 30,10 | 29,75 | 30,10 | 3,79% | - |
| 27.02.2024 | 28,45 | 29,00 | 28,35 | 29,00 | 0,35% | 30,00 |
| 26.02.2024 | 28,55 | 28,90 | 28,55 | 28,90 | 3,96% | - |
| 23.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -5,60% | - |
| 22.02.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 6,51% | - |
| 21.02.2024 | 26,00 | 27,65 | 26,00 | 27,65 | 0,18% | 105,00 |
| 20.02.2024 | 28,30 | 28,30 | 27,60 | 27,60 | -1,08% | 1.400,00 |
| 19.02.2024 | 28,35 | 28,35 | 27,90 | 27,90 | -2,11% | 10,00 |
| 16.02.2024 | 30,50 | 30,50 | 28,50 | 28,50 | -5,16% | - |
| 15.02.2024 | 30,10 | 30,10 | 30,05 | 30,05 | 0,33% | - |
| 14.02.2024 | 29,30 | 29,95 | 29,30 | 29,95 | 2,04% | 80,00 |
| 13.02.2024 | 30,15 | 30,15 | 29,35 | 29,35 | -7,85% | 85,00 |
| 12.02.2024 | 31,05 | 31,85 | 31,05 | 31,85 | 0,95% | - |
| 09.02.2024 | 30,80 | 31,55 | 30,80 | 31,55 | 3,44% | 20,00 |
| 08.02.2024 | 30,40 | 30,50 | 30,40 | 30,50 | -0,97% | - |
| 07.02.2024 | 30,85 | 30,85 | 30,55 | 30,80 | -0,65% | 27,00 |
| 06.02.2024 | 30,75 | 31,00 | 30,75 | 31,00 | 1,47% | - |
| 05.02.2024 | 31,00 | 31,00 | 30,55 | 30,55 | 0,00% | - |
| 02.02.2024 | 31,20 | 31,20 | 30,55 | 30,55 | -2,24% | - |
| 01.02.2024 | 31,30 | 31,30 | 31,25 | 31,25 | -1,42% | - |
| 31.01.2024 | 32,55 | 32,55 | 31,70 | 31,70 | -4,52% | - |
| 30.01.2024 | 33,30 | 33,30 | 33,20 | 33,20 | 2,79% | - |
| 29.01.2024 | 32,10 | 32,30 | 32,10 | 32,30 | -0,31% | - |
| 26.01.2024 | 31,80 | 32,40 | 31,80 | 32,40 | -0,15% | - |
| 25.01.2024 | 32,50 | 32,95 | 32,45 | 32,45 | -1,22% | 57,00 |
| 24.01.2024 | 33,10 | 33,10 | 32,85 | 32,85 | -1,65% | 23,00 |
| 23.01.2024 | 32,25 | 33,40 | 32,25 | 33,40 | 1,52% | 700,00 |
| 22.01.2024 | 31,60 | 32,90 | 31,60 | 32,90 | 7,17% | - |
| 19.01.2024 | 30,75 | 30,75 | 30,70 | 30,70 | 1,32% | - |
| 18.01.2024 | 30,40 | 30,40 | 30,30 | 30,30 | 1,17% | - |
| 17.01.2024 | 30,15 | 30,15 | 29,95 | 29,95 | 0,84% | 40,00 |
| 16.01.2024 | 30,00 | 30,00 | 29,70 | 29,70 | -1,16% | - |
| 15.01.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -0,50% | - |
| 12.01.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 1,00% | - |
| 11.01.2024 | 30,25 | 30,25 | 29,90 | 29,90 | -0,33% | 10,00 |
| 10.01.2024 | 29,70 | 30,00 | 29,70 | 30,00 | 1,87% | 30,00 |
| 09.01.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 1,03% | - |
| 08.01.2024 | 28,20 | 29,15 | 28,20 | 29,15 | 1,75% | - |
| 05.01.2024 | 28,25 | 28,65 | 28,25 | 28,65 | 1,06% | - |
| 04.01.2024 | 28,25 | 28,45 | 28,25 | 28,35 | -1,39% | 18,00 |
| 03.01.2024 | 29,55 | 29,55 | 28,75 | 28,75 | -5,58% | 75,00 |
| 02.01.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -2,40% | - |
| 29.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,11% | - |
| 28.12.2023 | 31,30 | 31,55 | 31,10 | 31,55 | 1,12% | 142,00 |
| 27.12.2023 | 31,25 | 31,25 | 31,20 | 31,20 | 1,13% | 45,00 |
| 22.12.2023 | 30,70 | 30,85 | 30,20 | 30,85 | 3,35% | 175,00 |
| 21.12.2023 | 30,35 | 30,45 | 29,80 | 29,85 | -3,40% | 255,00 |
| 20.12.2023 | 31,30 | 31,30 | 30,90 | 30,90 | -1,90% | 140,00 |
| 19.12.2023 | 30,90 | 31,50 | 30,70 | 31,50 | 4,48% | 185,00 |
| 18.12.2023 | 30,65 | 30,65 | 30,15 | 30,15 | -1,63% | 400,00 |