23,300€
-0,21%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 23,03 | 23,44 | 23,03 | 23,29 | 0,76% | - |
| 26.05.2025 | 22,96 | 23,14 | 22,96 | 23,11 | 1,23% | - |
| 23.05.2025 | 23,39 | 23,46 | 22,83 | 22,83 | -2,97% | - |
| 22.05.2025 | 23,18 | 23,61 | 23,04 | 23,53 | 1,60% | - |
| 21.05.2025 | 24,00 | 24,10 | 23,01 | 23,16 | -4,46% | - |
| 20.05.2025 | 24,14 | 24,34 | 24,05 | 24,24 | -0,19% | - |
| 19.05.2025 | 24,81 | 24,81 | 24,29 | 24,29 | -3,63% | - |
| 16.05.2025 | 24,76 | 25,22 | 24,76 | 25,20 | 0,58% | - |
| 15.05.2025 | 24,82 | 25,10 | 24,52 | 25,06 | 0,42% | - |
| 14.05.2025 | 25,40 | 25,43 | 24,82 | 24,95 | -1,52% | - |
| 13.05.2025 | 25,42 | 25,63 | 24,93 | 25,34 | -0,98% | - |
| 12.05.2025 | 25,21 | 26,11 | 25,06 | 25,59 | 3,79% | - |
| 09.05.2025 | 23,64 | 25,25 | 23,41 | 24,65 | 3,66% | - |
| 08.05.2025 | 23,16 | 24,12 | 23,16 | 23,78 | 3,06% | - |
| 07.05.2025 | 22,80 | 23,25 | 22,68 | 23,08 | 1,88% | - |
| 06.05.2025 | 22,60 | 23,09 | 22,30 | 22,65 | -0,51% | 900,00 |
| 05.05.2025 | 22,67 | 23,20 | 22,49 | 22,77 | -0,31% | - |
| 02.05.2025 | 22,43 | 23,00 | 22,35 | 22,84 | 1,44% | - |
| 30.04.2025 | 22,18 | 22,51 | 21,67 | 22,51 | 1,42% | - |
| 29.04.2025 | 21,91 | 22,42 | 21,80 | 22,20 | 1,19% | - |
| 28.04.2025 | 21,99 | 22,34 | 21,73 | 21,94 | -0,79% | - |
| 25.04.2025 | 22,19 | 22,26 | 21,60 | 22,11 | 0,66% | - |
| 24.04.2025 | 20,66 | 22,09 | 20,46 | 21,97 | 5,88% | - |
| 23.04.2025 | 20,52 | 21,31 | 20,48 | 20,75 | 3,55% | - |
| 22.04.2025 | 19,14 | 20,03 | 19,14 | 20,03 | 0,12% | - |
| 17.04.2025 | 20,02 | 20,25 | 19,83 | 20,01 | 1,08% | - |
| 16.04.2025 | 19,37 | 20,41 | 19,37 | 19,80 | -1,05% | - |
| 15.04.2025 | 19,88 | 20,40 | 19,88 | 20,01 | 0,39% | - |
| 14.04.2025 | 20,41 | 20,86 | 19,45 | 19,93 | -1,25% | - |
| 11.04.2025 | 20,74 | 20,83 | 19,55 | 20,18 | -2,13% | - |
| 10.04.2025 | 22,07 | 22,12 | 19,98 | 20,62 | -7,45% | - |
| 09.04.2025 | 19,26 | 22,44 | 19,07 | 22,28 | 13,56% | - |
| 08.04.2025 | 20,51 | 21,41 | 19,34 | 19,62 | -3,82% | - |
| 07.04.2025 | 19,60 | 21,04 | 18,84 | 20,40 | -1,19% | - |
| 04.04.2025 | 21,87 | 22,06 | 20,17 | 20,65 | -6,31% | - |
| 03.04.2025 | 22,21 | 22,68 | 21,34 | 22,04 | -7,61% | - |
| 02.04.2025 | 23,44 | 23,98 | 23,11 | 23,85 | 3,07% | - |
| 01.04.2025 | 22,83 | 23,56 | 22,80 | 23,14 | 1,09% | - |
| 31.03.2025 | 23,44 | 23,51 | 22,14 | 22,89 | -5,26% | - |
| 28.03.2025 | 25,19 | 25,26 | 23,54 | 24,16 | -4,37% | - |
| 27.03.2025 | 25,61 | 25,78 | 25,17 | 25,27 | -3,70% | - |
| 26.03.2025 | 25,77 | 26,25 | 25,49 | 26,24 | 0,63% | - |
| 25.03.2025 | 26,00 | 26,31 | 25,77 | 26,07 | 1,07% | - |
| 24.03.2025 | 25,04 | 26,34 | 25,04 | 25,80 | 3,82% | - |
| 21.03.2025 | 24,96 | 25,52 | 24,64 | 24,85 | -3,14% | - |
| 20.03.2025 | 25,09 | 25,65 | 24,77 | 25,65 | 0,39% | - |
| 19.03.2025 | 24,74 | 25,58 | 24,74 | 25,55 | 1,87% | 150,00 |
| 18.03.2025 | 24,66 | 25,13 | 24,39 | 25,08 | -0,22% | 300,00 |
| 17.03.2025 | 24,71 | 25,50 | 24,28 | 25,14 | 0,82% | 9,00 |
| 14.03.2025 | 24,41 | 25,35 | 24,38 | 24,93 | 0,83% | - |
| 13.03.2025 | 24,65 | 24,99 | 24,14 | 24,73 | -1,79% | - |
| 12.03.2025 | 24,59 | 25,36 | 24,47 | 25,18 | 1,31% | - |
| 11.03.2025 | 24,87 | 25,12 | 24,38 | 24,85 | -1,29% | - |
| 10.03.2025 | 25,74 | 25,88 | 24,63 | 25,18 | -2,61% | - |
| 07.03.2025 | 25,96 | 26,38 | 24,93 | 25,85 | -0,25% | - |
| 06.03.2025 | 25,85 | 26,03 | 25,40 | 25,92 | 0,02% | - |
| 05.03.2025 | 26,07 | 26,27 | 25,63 | 25,91 | 0,02% | - |
| 04.03.2025 | 26,79 | 27,09 | 25,83 | 25,91 | -2,89% | - |
| 03.03.2025 | 27,54 | 27,78 | 26,64 | 26,68 | -2,70% | - |
| 28.02.2025 | 27,53 | 27,87 | 26,92 | 27,42 | -0,33% | - |
| 27.02.2025 | 27,33 | 28,07 | 27,33 | 27,51 | 0,49% | - |
| 26.02.2025 | 27,57 | 27,95 | 27,10 | 27,37 | 0,04% | - |
| 25.02.2025 | 27,60 | 27,80 | 26,47 | 27,36 | -0,89% | - |
| 24.02.2025 | 27,69 | 27,91 | 26,44 | 27,61 | -0,32% | - |
| 21.02.2025 | 28,61 | 28,88 | 27,03 | 27,70 | -5,46% | - |
| 20.02.2025 | 30,32 | 30,38 | 28,74 | 29,30 | -3,76% | - |
| 19.02.2025 | 32,35 | 32,51 | 30,28 | 30,44 | -5,96% | - |
| 18.02.2025 | 32,41 | 32,82 | 31,53 | 32,37 | 0,33% | - |
| 17.02.2025 | 32,29 | 32,31 | 32,23 | 32,27 | 0,40% | - |
| 14.02.2025 | 33,69 | 33,69 | 31,76 | 32,14 | -4,40% | - |
| 13.02.2025 | 33,51 | 33,77 | 33,16 | 33,62 | 0,27% | - |
| 12.02.2025 | 33,12 | 33,68 | 32,66 | 33,53 | 1,24% | - |
| 11.02.2025 | 33,66 | 33,79 | 32,97 | 33,12 | -1,88% | - |
| 10.02.2025 | 32,84 | 34,16 | 32,82 | 33,75 | 3,10% | - |
| 07.02.2025 | 33,41 | 33,67 | 32,59 | 32,74 | -1,89% | - |
| 06.02.2025 | 33,76 | 33,85 | 33,04 | 33,37 | -0,68% | - |
| 05.02.2025 | 33,08 | 33,60 | 32,75 | 33,60 | 0,75% | - |
| 04.02.2025 | 33,16 | 33,40 | 32,79 | 33,35 | 0,47% | - |
| 03.02.2025 | 33,20 | 33,52 | 32,32 | 33,19 | -1,04% | - |
| 31.01.2025 | 34,48 | 34,67 | 33,44 | 33,54 | -1,84% | - |
| 30.01.2025 | 33,89 | 34,44 | 33,56 | 34,17 | 0,54% | - |
| 29.01.2025 | 34,89 | 35,06 | 33,54 | 33,99 | -2,27% | - |
| 28.01.2025 | 33,45 | 34,90 | 32,90 | 34,78 | 4,68% | - |
| 27.01.2025 | 32,36 | 33,22 | 30,64 | 33,22 | 0,67% | - |
| 24.01.2025 | 32,83 | 33,46 | 32,68 | 33,00 | 0,02% | - |
| 23.01.2025 | 32,65 | 33,09 | 31,85 | 33,00 | 0,78% | - |
| 22.01.2025 | 32,89 | 33,63 | 32,56 | 32,74 | -0,44% | - |
| 21.01.2025 | 32,58 | 33,28 | 32,36 | 32,89 | 0,95% | - |
| 20.01.2025 | 32,78 | 32,84 | 32,54 | 32,58 | -1,02% | - |
| 17.01.2025 | 32,62 | 33,29 | 32,29 | 32,91 | 1,17% | - |
| 16.01.2025 | 32,58 | 32,98 | 32,23 | 32,53 | 0,18% | - |
| 15.01.2025 | 31,68 | 33,30 | 31,68 | 32,47 | 1,91% | - |