32,590€
-0,82%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 32,46 | 33,86 | 32,21 | 32,66 | -0,79% | - |
| 01.04.2026 | 32,31 | 33,33 | 31,36 | 32,92 | 2,27% | 17.400,00 |
| 31.03.2026 | 31,79 | 32,56 | 31,39 | 32,19 | 1,87% | 2.100,00 |
| 30.03.2026 | 30,94 | 32,11 | 30,88 | 31,60 | 2,97% | - |
| 27.03.2026 | 32,67 | 33,21 | 30,23 | 30,69 | -5,95% | 174,00 |
| 26.03.2026 | 30,75 | 32,94 | 30,34 | 32,63 | 6,79% | 1.540,00 |
| 25.03.2026 | 31,91 | 32,53 | 29,90 | 30,55 | -3,81% | 54,00 |
| 24.03.2026 | 33,35 | 33,56 | 31,64 | 31,76 | -4,58% | - |
| 23.03.2026 | 32,14 | 33,74 | 32,03 | 33,29 | 2,32% | - |
| 20.03.2026 | 32,29 | 32,88 | 31,49 | 32,53 | 0,51% | - |
| 19.03.2026 | 32,30 | 33,31 | 31,80 | 32,37 | 0,05% | - |
| 18.03.2026 | 33,22 | 33,38 | 32,22 | 32,35 | -1,78% | - |
| 17.03.2026 | 32,60 | 33,48 | 32,27 | 32,94 | 0,92% | 2.300,00 |
| 16.03.2026 | 33,36 | 33,56 | 32,46 | 32,64 | -1,26% | 1.300,00 |
| 13.03.2026 | 33,02 | 34,33 | 32,42 | 33,05 | -0,12% | - |
| 12.03.2026 | 33,44 | 35,11 | 33,05 | 33,09 | -1,47% | - |
| 11.03.2026 | 35,05 | 35,92 | 33,21 | 33,59 | -4,37% | - |
| 10.03.2026 | 36,08 | 36,33 | 34,34 | 35,12 | -2,36% | - |
| 09.03.2026 | 35,72 | 36,28 | 35,00 | 35,97 | -0,96% | - |
| 06.03.2026 | 34,26 | 36,57 | 33,25 | 36,32 | 6,21% | 1.040,00 |
| 05.03.2026 | 33,70 | 35,29 | 33,50 | 34,20 | 1,62% | - |
| 04.03.2026 | 31,47 | 33,83 | 31,43 | 33,65 | 6,07% | - |
| 03.03.2026 | 30,64 | 31,79 | 30,20 | 31,73 | 2,59% | - |
| 02.03.2026 | 30,56 | 31,50 | 30,38 | 30,93 | 0,26% | - |
| 27.02.2026 | 31,40 | 31,48 | 29,55 | 30,85 | -1,85% | - |
| 26.02.2026 | 29,11 | 32,14 | 29,11 | 31,43 | 7,64% | 197,00 |
| 25.02.2026 | 30,09 | 30,37 | 28,88 | 29,20 | -2,37% | - |
| 24.02.2026 | 29,23 | 31,22 | 29,15 | 29,91 | 2,01% | 176,00 |
| 23.02.2026 | 33,25 | 33,55 | 28,78 | 29,32 | -12,51% | 440,00 |
| 20.02.2026 | 26,52 | 34,45 | 26,33 | 33,51 | 34,02% | 120,00 |
| 19.02.2026 | 25,11 | 25,25 | 24,47 | 25,00 | -0,54% | - |
| 18.02.2026 | 24,55 | 25,27 | 24,27 | 25,14 | 2,74% | - |
| 17.02.2026 | 25,33 | 25,97 | 24,23 | 24,47 | -3,83% | - |
| 16.02.2026 | 25,46 | 25,55 | 25,35 | 25,44 | 0,83% | - |
| 13.02.2026 | 24,30 | 25,92 | 23,89 | 25,23 | 5,92% | - |
| 12.02.2026 | 23,74 | 24,30 | 22,87 | 23,82 | 0,97% | - |
| 11.02.2026 | 24,34 | 24,69 | 22,69 | 23,59 | -4,26% | - |
| 10.02.2026 | 24,37 | 24,92 | 22,98 | 24,64 | 7,27% | - |
| 09.02.2026 | 22,83 | 23,33 | 22,16 | 22,97 | 0,61% | - |
| 06.02.2026 | 21,48 | 22,91 | 21,44 | 22,83 | 5,77% | - |
| 05.02.2026 | 22,50 | 22,50 | 21,06 | 21,59 | -3,44% | - |
| 04.02.2026 | 21,19 | 22,38 | 20,85 | 22,36 | 6,71% | - |
| 03.02.2026 | 22,51 | 22,51 | 20,44 | 20,95 | -6,10% | - |
| 02.02.2026 | 21,47 | 22,52 | 21,46 | 22,31 | 2,76% | - |
| 30.01.2026 | 21,25 | 21,86 | 21,13 | 21,71 | 2,48% | - |
| 29.01.2026 | 22,60 | 22,66 | 20,93 | 21,19 | -5,93% | - |
| 28.01.2026 | 22,77 | 23,11 | 22,52 | 22,52 | 0,67% | - |
| 27.01.2026 | 23,28 | 23,34 | 22,17 | 22,37 | -3,16% | - |
| 26.01.2026 | 22,58 | 23,40 | 22,48 | 23,10 | 1,56% | - |
| 23.01.2026 | 23,15 | 23,78 | 22,67 | 22,75 | -1,43% | - |
| 22.01.2026 | 22,22 | 23,18 | 22,20 | 23,08 | 3,73% | - |
| 21.01.2026 | 22,08 | 22,55 | 21,94 | 22,25 | 1,27% | - |
| 20.01.2026 | 22,22 | 22,53 | 21,85 | 21,97 | -1,92% | - |
| 19.01.2026 | 22,35 | 22,40 | 22,23 | 22,40 | -1,19% | 2.400,00 |
| 16.01.2026 | 23,29 | 23,34 | 22,41 | 22,67 | -2,47% | - |
| 15.01.2026 | 24,84 | 25,15 | 23,20 | 23,24 | -6,27% | - |
| 14.01.2026 | 24,41 | 25,37 | 24,27 | 24,80 | 1,25% | - |
| 13.01.2026 | 25,27 | 25,54 | 24,15 | 24,49 | -3,22% | - |
| 12.01.2026 | 25,39 | 25,73 | 24,94 | 25,31 | -1,31% | - |
| 09.01.2026 | 24,88 | 25,73 | 24,33 | 25,64 | 3,10% | - |
| 08.01.2026 | 24,76 | 25,10 | 24,11 | 24,87 | -0,08% | - |
| 07.01.2026 | 24,58 | 24,99 | 24,36 | 24,89 | 1,47% | - |
| 06.01.2026 | 23,79 | 24,56 | 23,67 | 24,53 | 3,09% | - |
| 05.01.2026 | 23,72 | 24,42 | 23,46 | 23,80 | 1,13% | - |
| 02.01.2026 | 24,61 | 24,88 | 23,30 | 23,53 | -6,20% | - |
| 30.12.2025 | 25,06 | 25,13 | 25,06 | 25,09 | -0,20% | - |
| 29.12.2025 | 25,07 | 25,31 | 24,86 | 25,14 | 1,66% | - |
| 23.12.2025 | 25,19 | 25,21 | 24,55 | 24,73 | -1,79% | - |
| 22.12.2025 | 25,34 | 25,42 | 25,11 | 25,18 | -0,02% | - |
| 19.12.2025 | 25,32 | 25,53 | 25,06 | 25,18 | -0,53% | - |
| 18.12.2025 | 25,26 | 25,58 | 25,18 | 25,32 | 0,74% | - |
| 17.12.2025 | 25,37 | 26,13 | 25,09 | 25,13 | 2,45% | - |
| 16.12.2025 | 24,57 | 24,57 | 24,53 | 24,53 | -2,11% | - |
| 15.12.2025 | 26,50 | 26,68 | 24,94 | 25,06 | -5,86% | - |
| 12.12.2025 | 26,35 | 26,69 | 26,24 | 26,62 | 1,47% | - |
| 11.12.2025 | 26,01 | 26,59 | 25,93 | 26,24 | 0,08% | - |
| 10.12.2025 | 26,12 | 26,33 | 26,01 | 26,22 | 0,21% | - |
| 09.12.2025 | 25,43 | 26,20 | 25,25 | 26,16 | 2,51% | - |
| 08.12.2025 | 25,52 | 25,79 | 25,35 | 25,52 | 0,65% | - |
| 05.12.2025 | 25,18 | 25,70 | 24,98 | 25,36 | 0,71% | - |
| 04.12.2025 | 25,07 | 25,20 | 24,73 | 25,18 | -0,30% | - |
| 03.12.2025 | 25,36 | 25,52 | 25,07 | 25,25 | -0,88% | - |
| 02.12.2025 | 24,79 | 25,57 | 24,77 | 25,48 | 2,74% | - |
| 01.12.2025 | 24,15 | 24,90 | 23,91 | 24,80 | 1,76% | - |
| 28.11.2025 | 24,15 | 24,67 | 23,39 | 24,37 | 0,68% | - |
| 26.11.2025 | 24,56 | 24,59 | 24,07 | 24,20 | -0,90% | - |
| 25.11.2025 | 23,84 | 24,70 | 23,70 | 24,42 | 2,01% | - |
| 24.11.2025 | 23,82 | 24,27 | 23,45 | 23,94 | 4,00% | - |
| 21.11.2025 | 22,65 | 23,03 | 22,39 | 23,02 | 1,16% | - |
| 20.11.2025 | 23,39 | 23,44 | 22,64 | 22,76 | -0,55% | - |
| 19.11.2025 | 22,56 | 22,88 | 22,42 | 22,88 | 2,12% | - |
| 18.11.2025 | 22,87 | 23,08 | 22,18 | 22,41 | -3,11% | - |
| 17.11.2025 | 23,63 | 23,73 | 23,07 | 23,13 | -1,26% | - |
| 14.11.2025 | 23,23 | 23,75 | 22,81 | 23,42 | -1,26% | - |
| 13.11.2025 | 23,89 | 23,98 | 23,53 | 23,72 | -0,34% | - |
| 12.11.2025 | 23,76 | 24,07 | 23,66 | 23,80 | 0,53% | - |
| 11.11.2025 | 23,40 | 24,00 | 23,24 | 23,68 | 0,57% | - |
| 10.11.2025 | 23,57 | 23,67 | 23,03 | 23,54 | 1,07% | - |
| 07.11.2025 | 23,47 | 23,50 | 22,85 | 23,29 | -0,87% | 50,00 |
| 06.11.2025 | 23,71 | 24,13 | 23,39 | 23,50 | -1,16% | - |