36,260€
-0,32%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 37,35 | 37,76 | 36,17 | 36,38 | -2,71% | 16,00 |
| 17.12.2024 | 37,99 | 38,13 | 36,95 | 37,39 | -1,63% | - |
| 16.12.2024 | 37,16 | 38,44 | 37,13 | 38,01 | 2,20% | - |
| 13.12.2024 | 39,74 | 39,76 | 36,46 | 37,19 | -5,85% | - |
| 12.12.2024 | 39,71 | 40,01 | 38,83 | 39,50 | -0,92% | - |
| 11.12.2024 | 39,26 | 40,18 | 38,36 | 39,87 | 1,72% | - |
| 10.12.2024 | 39,65 | 40,10 | 39,10 | 39,19 | -0,95% | - |
| 09.12.2024 | 38,92 | 39,72 | 38,48 | 39,57 | 1,87% | - |
| 06.12.2024 | 36,16 | 38,84 | 36,16 | 38,84 | 6,78% | - |
| 05.12.2024 | 37,73 | 38,01 | 36,38 | 36,38 | -3,86% | - |
| 04.12.2024 | 35,34 | 38,58 | 35,34 | 37,84 | 7,41% | - |
| 03.12.2024 | 35,75 | 36,57 | 35,10 | 35,23 | -1,99% | - |
| 02.12.2024 | 35,74 | 36,26 | 35,63 | 35,94 | 0,93% | - |
| 29.11.2024 | 36,13 | 36,31 | 34,81 | 35,61 | -1,62% | - |
| 28.11.2024 | 36,18 | 36,25 | 36,13 | 36,20 | 0,44% | - |
| 27.11.2024 | 36,85 | 37,19 | 35,94 | 36,04 | -2,30% | - |
| 26.11.2024 | 37,26 | 37,34 | 36,41 | 36,89 | -0,67% | - |
| 25.11.2024 | 35,38 | 37,31 | 35,29 | 37,14 | 4,72% | 2.790,00 |
| 22.11.2024 | 33,28 | 35,60 | 33,23 | 35,46 | 6,60% | - |
| 21.11.2024 | 33,12 | 33,75 | 32,71 | 33,27 | 0,06% | - |
| 20.11.2024 | 33,68 | 33,87 | 33,06 | 33,25 | -0,94% | - |
| 19.11.2024 | 33,13 | 34,03 | 32,58 | 33,56 | 1,44% | - |
| 18.11.2024 | 34,05 | 34,05 | 32,33 | 33,09 | -2,69% | - |
| 15.11.2024 | 34,58 | 34,67 | 33,49 | 34,00 | -2,66% | - |
| 14.11.2024 | 35,88 | 36,30 | 34,89 | 34,93 | -2,76% | - |
| 13.11.2024 | 34,08 | 36,25 | 33,98 | 35,92 | 5,17% | - |
| 12.11.2024 | 34,06 | 34,90 | 33,64 | 34,16 | 0,59% | - |
| 11.11.2024 | 35,56 | 36,33 | 33,80 | 33,96 | -4,10% | - |
| 08.11.2024 | 35,32 | 38,00 | 34,12 | 35,41 | -1,46% | - |
| 07.11.2024 | 35,00 | 36,02 | 34,82 | 35,93 | 2,85% | 10,00 |
| 06.11.2024 | 34,65 | 35,40 | 34,37 | 34,94 | 4,31% | - |
| 05.11.2024 | 33,06 | 33,49 | 32,64 | 33,49 | 0,75% | - |
| 04.11.2024 | 33,56 | 33,77 | 32,92 | 33,24 | -1,47% | - |
| 01.11.2024 | 33,80 | 34,30 | 32,84 | 33,74 | 3,48% | - |
| 31.10.2024 | 32,52 | 33,90 | 32,39 | 32,60 | -0,06% | - |
| 30.10.2024 | 31,65 | 32,96 | 31,33 | 32,62 | 3,90% | - |
| 29.10.2024 | 31,27 | 32,02 | 31,08 | 31,40 | -0,08% | - |
| 28.10.2024 | 31,51 | 31,64 | 30,82 | 31,42 | 0,32% | - |
| 25.10.2024 | 31,60 | 31,79 | 31,23 | 31,32 | -0,78% | - |
| 24.10.2024 | 31,18 | 31,72 | 31,08 | 31,57 | 1,77% | - |
| 23.10.2024 | 31,43 | 31,77 | 30,87 | 31,02 | -1,57% | - |
| 22.10.2024 | 31,19 | 31,80 | 30,94 | 31,51 | 0,00% | - |
| 21.10.2024 | 31,21 | 31,72 | 31,07 | 31,51 | 0,95% | - |
| 18.10.2024 | 30,47 | 31,29 | 30,47 | 31,22 | 2,51% | - |
| 17.10.2024 | 30,30 | 30,77 | 29,91 | 30,45 | 0,54% | - |
| 16.10.2024 | 30,23 | 30,37 | 29,87 | 30,29 | 0,40% | - |
| 15.10.2024 | 30,02 | 30,22 | 29,73 | 30,17 | 0,53% | - |
| 14.10.2024 | 29,93 | 30,17 | 29,70 | 30,01 | 0,20% | - |
| 11.10.2024 | 28,65 | 29,95 | 28,54 | 29,95 | 4,45% | - |
| 10.10.2024 | 27,77 | 29,13 | 27,11 | 28,67 | 3,07% | - |
| 09.10.2024 | 26,90 | 28,19 | 26,90 | 27,82 | 2,37% | - |
| 08.10.2024 | 27,40 | 27,53 | 27,04 | 27,17 | -0,77% | - |
| 07.10.2024 | 28,22 | 28,26 | 27,34 | 27,38 | -2,98% | - |
| 04.10.2024 | 28,20 | 28,71 | 28,10 | 28,22 | 0,20% | - |
| 03.10.2024 | 28,09 | 28,60 | 28,00 | 28,17 | -0,65% | - |
| 02.10.2024 | 27,63 | 28,57 | 27,60 | 28,35 | 2,24% | - |
| 01.10.2024 | 28,38 | 28,58 | 27,62 | 27,73 | -2,53% | - |
| 30.09.2024 | 28,19 | 28,67 | 27,99 | 28,45 | 0,67% | - |
| 27.09.2024 | 27,83 | 28,26 | 27,69 | 28,26 | 1,65% | - |
| 26.09.2024 | 27,45 | 27,80 | 27,19 | 27,80 | 2,26% | - |
| 25.09.2024 | 27,26 | 27,62 | 26,95 | 27,19 | -0,75% | - |
| 24.09.2024 | 27,42 | 27,73 | 27,10 | 27,39 | 0,09% | - |
| 23.09.2024 | 27,27 | 27,69 | 26,76 | 27,37 | 0,85% | - |
| 20.09.2024 | 27,15 | 27,59 | 26,94 | 27,14 | -0,22% | - |
| 19.09.2024 | 27,43 | 28,19 | 27,14 | 27,20 | 0,44% | - |
| 18.09.2024 | 27,03 | 27,56 | 26,62 | 27,08 | 0,20% | - |
| 17.09.2024 | 27,27 | 27,93 | 26,72 | 27,02 | -0,81% | - |
| 16.09.2024 | 26,42 | 27,75 | 26,27 | 27,24 | 2,85% | - |
| 13.09.2024 | 25,54 | 26,94 | 25,50 | 26,49 | 3,50% | - |
| 12.09.2024 | 25,52 | 25,95 | 25,12 | 25,59 | 0,71% | - |
| 11.09.2024 | 24,98 | 25,80 | 24,96 | 25,41 | 0,85% | - |
| 10.09.2024 | 24,83 | 25,35 | 24,74 | 25,20 | 0,24% | - |
| 09.09.2024 | 25,49 | 26,01 | 25,12 | 25,14 | -0,75% | - |
| 06.09.2024 | 25,97 | 26,60 | 25,33 | 25,33 | -3,06% | - |
| 05.09.2024 | 26,27 | 26,66 | 26,02 | 26,13 | -0,72% | - |
| 04.09.2024 | 29,48 | 29,61 | 26,04 | 26,32 | -11,55% | - |
| 03.09.2024 | 29,29 | 30,44 | 29,29 | 29,75 | -0,57% | - |
| 02.09.2024 | 30,09 | 30,09 | 29,81 | 29,92 | -0,73% | - |
| 30.08.2024 | 30,68 | 31,27 | 29,99 | 30,14 | -1,15% | - |
| 29.08.2024 | 29,88 | 31,14 | 29,86 | 30,49 | 1,31% | - |
| 28.08.2024 | 30,41 | 30,53 | 29,71 | 30,10 | -0,87% | - |
| 27.08.2024 | 30,16 | 30,52 | 29,91 | 30,36 | 0,71% | - |
| 26.08.2024 | 30,26 | 30,53 | 30,03 | 30,15 | -0,28% | - |
| 23.08.2024 | 29,65 | 30,23 | 29,50 | 30,23 | 2,28% | - |
| 22.08.2024 | 29,57 | 30,39 | 29,50 | 29,56 | 0,05% | - |
| 21.08.2024 | 30,13 | 30,43 | 28,75 | 29,54 | -1,89% | - |
| 20.08.2024 | 30,89 | 30,95 | 29,91 | 30,11 | -2,26% | - |
| 19.08.2024 | 30,56 | 30,98 | 30,47 | 30,81 | 0,64% | - |
| 16.08.2024 | 31,05 | 31,07 | 30,24 | 30,61 | -1,11% | - |
| 15.08.2024 | 30,20 | 31,14 | 30,09 | 30,96 | 2,93% | - |
| 14.08.2024 | 29,67 | 30,41 | 29,48 | 30,08 | 1,43% | - |
| 13.08.2024 | 29,03 | 29,65 | 28,95 | 29,65 | 2,24% | - |
| 12.08.2024 | 29,43 | 29,75 | 28,86 | 29,00 | -1,24% | - |
| 09.08.2024 | 30,91 | 31,17 | 29,13 | 29,37 | -5,06% | - |
| 08.08.2024 | 30,11 | 31,38 | 30,05 | 30,93 | 2,32% | - |
| 07.08.2024 | 31,27 | 32,01 | 30,23 | 30,23 | -2,20% | - |
| 06.08.2024 | 32,43 | 32,45 | 30,87 | 30,91 | -2,94% | - |
| 05.08.2024 | 30,49 | 32,42 | 28,52 | 31,85 | -1,42% | - |
| 02.08.2024 | 31,61 | 35,52 | 30,73 | 32,31 | 4,26% | - |
| 01.08.2024 | 32,62 | 32,99 | 30,52 | 30,99 | -4,34% | - |