22,820€
-3,10%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,74 | 23,88 | 22,63 | 22,91 | -2,74% | - |
| 14.10.2025 | 22,98 | 23,84 | 22,75 | 23,55 | 1,29% | - |
| 13.10.2025 | 23,13 | 23,34 | 22,76 | 23,25 | -0,19% | - |
| 10.10.2025 | 24,09 | 24,31 | 23,19 | 23,30 | -2,96% | - |
| 09.10.2025 | 23,37 | 24,14 | 23,33 | 24,01 | 1,12% | - |
| 08.10.2025 | 23,36 | 23,84 | 23,34 | 23,74 | 1,78% | - |
| 07.10.2025 | 24,26 | 24,48 | 23,25 | 23,33 | -1,62% | - |
| 06.10.2025 | 24,04 | 24,34 | 23,66 | 23,71 | -0,55% | - |
| 03.10.2025 | 23,85 | 24,30 | 23,78 | 23,84 | 0,42% | - |
| 02.10.2025 | 24,00 | 24,23 | 23,68 | 23,74 | -0,84% | - |
| 01.10.2025 | 23,98 | 24,86 | 23,84 | 23,94 | -2,74% | - |
| 30.09.2025 | 26,18 | 26,27 | 24,34 | 24,62 | -6,23% | - |
| 29.09.2025 | 26,28 | 26,43 | 25,93 | 26,25 | 0,90% | - |
| 26.09.2025 | 25,88 | 26,13 | 25,72 | 26,02 | 0,50% | - |
| 25.09.2025 | 26,14 | 26,20 | 25,61 | 25,89 | -1,13% | - |
| 24.09.2025 | 25,92 | 26,44 | 25,89 | 26,18 | 1,24% | - |
| 23.09.2025 | 27,31 | 27,52 | 25,74 | 25,86 | -5,21% | - |
| 22.09.2025 | 26,58 | 27,56 | 26,31 | 27,28 | 2,25% | - |
| 19.09.2025 | 27,09 | 27,31 | 26,41 | 26,68 | -0,19% | - |
| 18.09.2025 | 27,28 | 27,38 | 26,64 | 26,73 | -0,76% | - |
| 17.09.2025 | 26,33 | 27,23 | 26,30 | 26,94 | 3,90% | - |
| 16.09.2025 | 26,15 | 26,16 | 25,59 | 25,93 | -0,88% | - |
| 15.09.2025 | 25,94 | 26,53 | 25,82 | 26,16 | -0,40% | - |
| 11.09.2025 | 26,24 | 26,54 | 25,90 | 26,26 | -1,74% | - |
| 10.09.2025 | 27,17 | 27,30 | 26,60 | 26,73 | -1,27% | - |
| 09.09.2025 | 27,64 | 27,76 | 26,88 | 27,07 | -1,80% | - |
| 08.09.2025 | 27,32 | 27,60 | 26,94 | 27,57 | 1,14% | - |
| 05.09.2025 | 26,29 | 27,26 | 25,93 | 27,26 | 4,09% | - |
| 04.09.2025 | 25,96 | 26,26 | 25,40 | 26,19 | 0,91% | - |
| 03.09.2025 | 26,11 | 26,23 | 25,60 | 25,95 | -0,29% | - |
| 02.09.2025 | 26,04 | 26,16 | 25,61 | 26,03 | -0,33% | - |
| 01.09.2025 | 26,01 | 26,11 | 25,92 | 26,11 | 0,10% | - |
| 29.08.2025 | 26,29 | 26,92 | 25,93 | 26,09 | -0,99% | - |
| 28.08.2025 | 26,32 | 26,80 | 26,18 | 26,35 | -0,15% | - |
| 27.08.2025 | 26,05 | 26,65 | 26,02 | 26,39 | 1,54% | - |
| 26.08.2025 | 26,83 | 26,87 | 25,84 | 25,99 | -3,35% | - |
| 25.08.2025 | 26,37 | 27,11 | 26,22 | 26,89 | 2,20% | - |
| 22.08.2025 | 25,11 | 26,36 | 24,99 | 26,31 | 4,82% | - |
| 21.08.2025 | 25,30 | 25,31 | 24,45 | 25,10 | -0,59% | - |
| 20.08.2025 | 25,71 | 25,79 | 25,10 | 25,25 | -2,30% | - |
| 19.08.2025 | 25,90 | 26,35 | 25,67 | 25,84 | -0,33% | - |
| 18.08.2025 | 26,30 | 26,64 | 25,85 | 25,93 | -1,13% | - |
| 15.08.2025 | 26,16 | 26,47 | 25,86 | 26,22 | 0,21% | - |
| 14.08.2025 | 25,54 | 26,52 | 25,10 | 26,17 | 2,03% | - |
| 13.08.2025 | 23,81 | 25,80 | 23,66 | 25,65 | 7,87% | - |
| 12.08.2025 | 23,34 | 23,87 | 23,12 | 23,78 | 2,02% | - |
| 11.08.2025 | 24,68 | 25,21 | 23,25 | 23,31 | -5,65% | - |
| 08.08.2025 | 25,05 | 25,38 | 24,24 | 24,70 | -1,00% | - |
| 07.08.2025 | 25,51 | 26,07 | 24,42 | 24,95 | -3,11% | - |
| 06.08.2025 | 23,30 | 26,29 | 23,15 | 25,75 | 26,19% | - |
| 05.08.2025 | 20,69 | 20,83 | 20,41 | 20,41 | -0,71% | - |
| 04.08.2025 | 20,55 | 20,72 | 20,46 | 20,55 | 0,39% | - |
| 01.08.2025 | 22,22 | 22,22 | 20,44 | 20,47 | -8,25% | - |
| 31.07.2025 | 23,39 | 23,47 | 22,26 | 22,31 | -3,59% | - |
| 30.07.2025 | 23,06 | 23,44 | 22,65 | 23,14 | 0,70% | - |
| 29.07.2025 | 23,65 | 23,77 | 22,63 | 22,98 | -2,38% | - |
| 28.07.2025 | 22,89 | 23,74 | 22,89 | 23,54 | 3,56% | - |
| 25.07.2025 | 23,29 | 23,44 | 22,72 | 22,73 | -2,32% | - |
| 24.07.2025 | 23,79 | 23,97 | 23,16 | 23,27 | -1,94% | - |
| 23.07.2025 | 23,88 | 24,27 | 23,65 | 23,73 | -0,38% | - |
| 22.07.2025 | 22,90 | 23,83 | 22,82 | 23,82 | 3,99% | - |
| 21.07.2025 | 23,00 | 23,12 | 22,57 | 22,91 | -0,20% | - |
| 18.07.2025 | 22,90 | 23,05 | 22,65 | 22,95 | -0,02% | - |
| 17.07.2025 | 22,49 | 23,03 | 22,48 | 22,96 | 2,36% | - |
| 16.07.2025 | 22,17 | 22,75 | 21,96 | 22,43 | 0,65% | - |
| 15.07.2025 | 22,79 | 23,18 | 22,28 | 22,28 | -2,00% | - |
| 14.07.2025 | 22,94 | 23,34 | 22,74 | 22,74 | -1,56% | - |
| 11.07.2025 | 24,44 | 24,48 | 23,03 | 23,10 | -5,66% | - |
| 10.07.2025 | 24,66 | 24,92 | 24,04 | 24,48 | -1,29% | - |
| 09.07.2025 | 25,24 | 25,58 | 24,80 | 24,80 | -1,86% | - |
| 08.07.2025 | 25,26 | 25,82 | 25,19 | 25,27 | 0,00% | - |
| 07.07.2025 | 25,27 | 25,66 | 25,08 | 25,27 | 0,22% | - |
| 04.07.2025 | 25,28 | 25,28 | 25,17 | 25,22 | -0,85% | - |
| 03.07.2025 | 25,00 | 25,75 | 24,98 | 25,43 | 1,80% | 28,00 |
| 02.07.2025 | 24,86 | 25,28 | 24,57 | 24,98 | 0,79% | - |
| 01.07.2025 | 24,01 | 25,06 | 23,88 | 24,79 | 2,97% | - |
| 30.06.2025 | 23,83 | 24,15 | 23,67 | 24,07 | 1,28% | 180,00 |
| 27.06.2025 | 23,54 | 24,00 | 23,44 | 23,77 | 0,57% | - |
| 26.06.2025 | 23,19 | 23,68 | 22,95 | 23,63 | 2,01% | - |
| 25.06.2025 | 23,46 | 23,77 | 22,86 | 23,17 | -1,95% | - |
| 24.06.2025 | 23,62 | 23,83 | 22,76 | 23,63 | 2,94% | - |
| 23.06.2025 | 23,18 | 23,39 | 22,74 | 22,95 | -1,01% | - |
| 20.06.2025 | 23,57 | 24,07 | 23,06 | 23,19 | -0,94% | - |
| 19.06.2025 | 23,67 | 23,67 | 23,40 | 23,41 | -1,35% | - |
| 18.06.2025 | 23,46 | 23,82 | 23,36 | 23,73 | 1,22% | - |
| 17.06.2025 | 23,07 | 23,57 | 23,07 | 23,44 | 0,19% | - |
| 16.06.2025 | 22,34 | 23,40 | 22,34 | 23,40 | 4,12% | - |
| 13.06.2025 | 22,49 | 22,70 | 22,13 | 22,47 | -1,64% | - |
| 12.06.2025 | 23,33 | 23,36 | 22,71 | 22,85 | -2,33% | - |
| 11.06.2025 | 24,10 | 24,33 | 23,25 | 23,39 | -3,23% | - |
| 10.06.2025 | 24,01 | 24,72 | 23,90 | 24,17 | 0,62% | - |
| 09.06.2025 | 23,77 | 24,25 | 23,77 | 24,02 | 0,71% | - |
| 06.06.2025 | 23,47 | 24,00 | 23,38 | 23,85 | 1,79% | - |
| 05.06.2025 | 23,37 | 23,84 | 23,29 | 23,43 | -0,53% | - |
| 04.06.2025 | 23,36 | 23,73 | 23,27 | 23,56 | 0,08% | - |
| 03.06.2025 | 22,52 | 23,57 | 22,52 | 23,54 | 3,61% | - |
| 02.06.2025 | 22,65 | 22,82 | 22,11 | 22,72 | -0,53% | - |
| 30.05.2025 | 22,91 | 23,00 | 22,42 | 22,84 | -0,11% | - |
| 29.05.2025 | 23,63 | 23,63 | 22,67 | 22,86 | -0,93% | - |
| 28.05.2025 | 23,48 | 23,52 | 22,94 | 23,08 | -0,90% | - |