26,335€
5,13%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 26,52 | 26,52 | 26,51 | 26,51 | 6,02% | - |
| 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% | - |
| 05.11.2025 | 23,85 | 24,54 | 23,33 | 23,77 | -0,50% | - |
| 04.11.2025 | 24,98 | 25,74 | 23,82 | 23,89 | -8,04% | - |
| 03.11.2025 | 26,16 | 26,27 | 25,04 | 25,98 | 0,99% | - |
| 31.10.2025 | 25,54 | 26,27 | 25,51 | 25,73 | 0,29% | - |
| 30.10.2025 | 25,53 | 25,65 | 25,51 | 25,65 | -0,87% | - |
| 29.10.2025 | 26,33 | 26,42 | 25,70 | 25,88 | 0,31% | - |
| 28.10.2025 | 25,97 | 26,50 | 25,79 | 25,80 | 0,94% | - |
| 27.10.2025 | 25,90 | 26,21 | 25,55 | 25,56 | -1,82% | - |
| 24.10.2025 | 25,23 | 26,03 | 25,12 | 26,03 | 5,24% | - |
| 23.10.2025 | 24,85 | 25,06 | 24,46 | 24,74 | 0,22% | - |
| 22.10.2025 | 25,23 | 25,36 | 24,53 | 24,68 | 3,78% | - |
| 20.10.2025 | 22,99 | 23,85 | 22,99 | 23,78 | 4,02% | - |
| 17.10.2025 | 22,73 | 23,36 | 22,31 | 22,86 | -0,78% | 300,00 |
| 16.10.2025 | 22,93 | 23,30 | 22,83 | 23,04 | 0,59% | - |
| 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% | - |