27,500€
-4,25%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 31,73 | 32,06 | 31,13 | 31,86 | 0,47% | - |
| 13.01.2025 | 31,99 | 32,08 | 31,48 | 31,71 | -1,43% | - |
| 10.01.2025 | 32,47 | 32,60 | 31,76 | 32,17 | -0,98% | - |
| 09.01.2025 | 32,27 | 32,54 | 32,27 | 32,49 | -0,15% | - |
| 08.01.2025 | 32,93 | 33,50 | 32,34 | 32,54 | -1,18% | - |
| 07.01.2025 | 35,28 | 35,56 | 32,60 | 32,93 | -6,98% | - |
| 06.01.2025 | 34,40 | 35,76 | 34,28 | 35,40 | 3,21% | - |
| 03.01.2025 | 34,01 | 34,37 | 32,58 | 34,30 | 1,05% | - |
| 02.01.2025 | 34,41 | 34,76 | 33,90 | 33,95 | -1,38% | - |
| 30.12.2024 | 34,55 | 34,60 | 34,38 | 34,42 | -0,68% | - |
| 27.12.2024 | 35,84 | 35,88 | 34,04 | 34,66 | -3,47% | - |
| 23.12.2024 | 36,12 | 36,31 | 35,54 | 35,90 | 0,01% | 150,00 |
| 20.12.2024 | 35,70 | 36,17 | 35,14 | 35,90 | 0,22% | - |
| 19.12.2024 | 36,23 | 36,70 | 35,32 | 35,82 | -1,54% | - |
| 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% | - |