Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 373,62 | 391,47 | 0,00 | 373,85 | 0,68% | - |
| 25.02.2021 | 369,95 | 371,53 | 369,25 | 371,32 | -4,26% | - |
| 24.02.2021 | 383,38 | 390,62 | 379,64 | 387,84 | -0,59% | - |
| 23.02.2021 | 382,61 | 396,30 | 0,00 | 390,15 | -2,07% | - |
| 22.02.2021 | 419,25 | 419,31 | 394,83 | 398,38 | -6,63% | - |
| 19.02.2021 | 422,61 | 429,51 | 0,00 | 426,69 | 0,79% | - |
| 18.02.2021 | 409,02 | 430,86 | 407,16 | 423,33 | 0,82% | - |
| 17.02.2021 | 419,39 | 426,92 | 412,69 | 419,88 | -3,93% | - |
| 16.02.2021 | 445,33 | 446,82 | 430,42 | 437,06 | -1,47% | - |
| 12.02.2021 | 431,97 | 446,61 | 431,40 | 443,57 | 2,83% | - |
| 11.02.2021 | 425,86 | 437,19 | 425,82 | 431,36 | 0,30% | - |
| 10.02.2021 | 431,50 | 437,00 | 424,58 | 430,08 | 0,63% | - |
| 09.02.2021 | 424,22 | 428,86 | 421,42 | 427,38 | 4,46% | - |
| 08.02.2021 | 411,83 | 416,29 | 0,00 | 409,13 | 0,36% | - |
| 05.02.2021 | 398,78 | 407,72 | 394,61 | 407,67 | 2,69% | - |
| 04.02.2021 | 395,98 | 399,66 | 391,86 | 396,99 | 0,53% | - |
| 03.02.2021 | 392,05 | 400,82 | 391,14 | 394,90 | -1,59% | - |
| 02.02.2021 | 393,29 | 404,35 | 392,20 | 401,27 | 3,58% | - |
| 01.02.2021 | 386,67 | 388,11 | 386,67 | 387,39 | 3,97% | - |
| 29.01.2021 | 365,80 | 373,62 | 361,37 | 372,62 | 0,67% | - |
| 28.01.2021 | 362,90 | 375,52 | 0,00 | 370,14 | 3,11% | - |
| 27.01.2021 | 368,50 | 372,87 | 356,85 | 358,98 | -3,96% | - |
| 26.01.2021 | 381,06 | 384,43 | 370,49 | 373,78 | -2,66% | - |
| 25.01.2021 | 384,01 | 384,01 | 384,01 | 384,01 | -0,29% | - |
| 22.01.2021 | 376,25 | 386,20 | 0,00 | 385,13 | 2,78% | - |
| 21.01.2021 | 373,36 | 374,73 | 373,36 | 374,73 | -1,12% | - |
| 20.01.2021 | 381,85 | 385,72 | 377,60 | 378,98 | 2,01% | - |
| 19.01.2021 | 377,32 | 378,58 | 370,64 | 371,51 | -0,06% | - |
| 15.01.2021 | 372,44 | 378,03 | 0,00 | 371,73 | -0,85% | - |
| 14.01.2021 | 392,78 | 393,42 | 373,55 | 374,92 | -3,23% | - |
| 13.01.2021 | 386,08 | 390,13 | 385,13 | 387,45 | -0,15% | - |
| 12.01.2021 | 384,58 | 392,17 | 381,83 | 388,04 | 1,05% | - |
| 11.01.2021 | 389,56 | 391,72 | 383,44 | 383,99 | -1,05% | - |
| 08.01.2021 | 387,60 | 393,55 | 381,85 | 388,07 | -0,18% | - |
| 07.01.2021 | 387,52 | 390,39 | 384,67 | 388,77 | 4,50% | - |
| 06.01.2021 | 373,26 | 373,26 | 372,05 | 372,05 | -3,20% | - |
| 05.01.2021 | 380,21 | 385,94 | 379,35 | 384,33 | 0,53% | - |
| 04.01.2021 | 390,41 | 391,30 | 374,61 | 382,30 | 0,84% | - |
| 31.12.2020 | 385,87 | 387,87 | 375,85 | 379,11 | -2,37% | - |
| 30.12.2020 | 390,52 | 392,82 | 386,15 | 388,30 | 0,91% | - |
| 29.12.2020 | 387,48 | 388,66 | 380,14 | 384,80 | 0,71% | - |
| 28.12.2020 | 386,25 | 393,44 | 381,88 | 382,09 | -4,33% | - |
| 24.12.2020 | 402,07 | 404,33 | 390,60 | 399,38 | 0,79% | - |
| 23.12.2020 | 398,26 | 403,75 | 395,77 | 396,26 | -1,74% | - |
| 22.12.2020 | 396,41 | 403,73 | 393,00 | 403,27 | 2,23% | - |
| 21.12.2020 | 387,16 | 395,39 | 386,05 | 394,49 | 2,05% | - |
| 18.12.2020 | 390,88 | 395,92 | 384,51 | 386,55 | 2,89% | - |
| 17.12.2020 | 382,27 | 420,00 | 375,48 | 375,70 | 1,97% | - |
| 16.12.2020 | 365,22 | 377,41 | 332,51 | 368,45 | 1,61% | - |
| 15.12.2020 | 362,04 | 377,93 | 348,23 | 362,62 | -1,25% | - |
| 14.12.2020 | 353,41 | 393,75 | 339,58 | 367,22 | 0,81% | - |
| 11.12.2020 | 353,23 | 364,26 | 334,42 | 364,26 | 5,06% | - |
| 10.12.2020 | 344,36 | 347,97 | 342,38 | 346,72 | 1,26% | - |
| 09.12.2020 | 343,00 | 370,05 | 334,11 | 342,39 | -1,36% | - |
| 08.12.2020 | 343,95 | 358,51 | 329,17 | 347,11 | 14,45% | - |
| 07.12.2020 | 343,82 | 349,18 | 303,30 | 303,30 | -4,75% | - |
| 04.12.2020 | 329,51 | 337,41 | 318,42 | 318,42 | -7,13% | - |
| 03.12.2020 | 333,80 | 342,85 | 309,00 | 342,85 | 4,34% | - |
| 02.12.2020 | 319,73 | 331,98 | 302,80 | 328,58 | 3,77% | - |
| 01.12.2020 | 305,30 | 330,75 | 305,30 | 316,63 | 9,36% | - |
| 30.11.2020 | 295,69 | 304,29 | 266,95 | 289,52 | -0,80% | - |
| 27.11.2020 | 293,04 | 296,97 | 280,72 | 291,85 | 1,19% | - |
| 25.11.2020 | 286,91 | 292,72 | 283,98 | 288,42 | 1,84% | - |
| 24.11.2020 | 280,82 | 285,19 | 280,10 | 283,20 | -1,97% | - |
| 23.11.2020 | 285,75 | 290,01 | 285,54 | 288,89 | -2,08% | - |
| 20.11.2020 | 301,48 | 304,08 | 293,55 | 295,02 | -0,72% | - |
| 19.11.2020 | 297,42 | 298,20 | 292,70 | 297,16 | 2,92% | - |
| 18.11.2020 | 287,14 | 293,35 | 285,36 | 288,73 | -3,53% | - |
| 17.11.2020 | 295,26 | 299,32 | 291,04 | 299,32 | 1,92% | - |
| 16.11.2020 | 298,95 | 298,95 | 291,44 | 293,67 | -1,19% | - |
| 13.11.2020 | 308,01 | 308,38 | 294,08 | 297,20 | -2,35% | - |
| 12.11.2020 | 291,29 | 305,77 | 290,32 | 304,35 | 6,98% | - |
| 11.11.2020 | 284,16 | 284,70 | 279,92 | 284,50 | 3,30% | - |
| 10.11.2020 | 258,86 | 284,41 | 0,00 | 275,39 | 3,33% | - |
| 09.11.2020 | 0,00 | 285,67 | 0,00 | 266,52 | -9,22% | - |
| 06.11.2020 | 285,38 | 295,69 | 283,95 | 293,58 | 2,68% | - |
| 05.11.2020 | 278,98 | 287,02 | 278,26 | 285,93 | 5,54% | - |
| 04.11.2020 | 269,75 | 275,77 | 267,95 | 270,92 | 5,45% | - |
| 03.11.2020 | 259,83 | 261,15 | 254,97 | 256,91 | 1,34% | - |
| 02.11.2020 | 262,77 | 263,13 | 250,57 | 253,52 | -1,54% | - |
| 30.10.2020 | 262,11 | 262,42 | 0,00 | 257,48 | -3,58% | - |
| 29.10.2020 | 273,67 | 274,32 | 265,04 | 267,04 | -0,87% | - |
| 28.10.2020 | 276,70 | 276,70 | 268,36 | 269,39 | -5,82% | - |
| 27.10.2020 | 286,39 | 289,48 | 281,67 | 286,04 | 0,96% | - |
| 26.10.2020 | 279,83 | 284,01 | 275,36 | 283,32 | -0,49% | - |
| 23.10.2020 | 287,20 | 293,60 | 284,19 | 284,72 | 0,43% | - |
| 22.10.2020 | 290,72 | 290,97 | 280,50 | 283,49 | -1,51% | - |
| 21.10.2020 | 0,00 | 300,72 | 0,00 | 287,83 | -2,41% | - |
| 20.10.2020 | 288,42 | 298,92 | 288,33 | 294,92 | 5,77% | - |
| 19.10.2020 | 284,01 | 288,21 | 278,83 | 278,83 | -0,38% | - |
| 16.10.2020 | 0,00 | 283,77 | 0,00 | 279,88 | 1,33% | - |
| 15.10.2020 | 273,58 | 276,64 | 266,52 | 276,20 | -1,05% | - |
| 14.10.2020 | 284,45 | 284,86 | 273,82 | 279,15 | -1,24% | - |
| 13.10.2020 | 289,02 | 289,69 | 281,21 | 282,66 | -1,15% | - |
| 12.10.2020 | 284,52 | 289,30 | 284,11 | 285,94 | -0,73% | - |
| 09.10.2020 | 288,16 | 292,01 | 286,12 | 288,05 | 2,27% | - |
| 08.10.2020 | 285,20 | 286,01 | 0,00 | 281,66 | -2,52% | - |
| 07.10.2020 | 288,61 | 293,08 | 284,28 | 288,94 | 2,80% | - |
| 06.10.2020 | 283,02 | 286,60 | 276,88 | 281,08 | 2,68% | - |
| 05.10.2020 | 272,94 | 278,88 | 270,53 | 273,73 | -0,63% | - |