65,650€
-1,60%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 66,71 | 67,18 | 63,74 | 65,39 | -2,29% | 468,00 |
| 28.09.2026 | 66,41 | 67,57 | 64,93 | 66,92 | 0,34% | 600,00 |
| 25.09.2026 | 70,41 | 70,83 | 66,36 | 66,69 | -4,91% | - |
| 24.09.2026 | 69,65 | 71,41 | 68,90 | 70,13 | 0,75% | 630,00 |
| 23.09.2026 | 69,79 | 71,67 | 69,00 | 69,61 | 0,13% | 220,00 |
| 22.09.2026 | 67,46 | 69,67 | 66,74 | 69,52 | 3,10% | - |
| 21.09.2026 | 62,98 | 67,75 | 62,78 | 67,43 | 7,82% | - |
| 18.09.2026 | 65,38 | 65,75 | 62,42 | 62,54 | -3,93% | 1.020,00 |
| 17.09.2026 | 64,47 | 65,52 | 62,79 | 65,10 | 1,39% | 1.940,00 |
| 16.09.2026 | 63,00 | 65,21 | 61,60 | 64,21 | 2,08% | 140,00 |
| 15.09.2026 | 62,54 | 63,30 | 60,83 | 62,90 | 0,37% | - |
| 14.09.2026 | 60,00 | 63,10 | 59,09 | 62,67 | 5,54% | - |
| 11.09.2026 | 59,60 | 60,46 | 58,64 | 59,38 | 0,47% | - |
| 10.09.2026 | 59,90 | 61,17 | 59,10 | 59,10 | -1,48% | - |
| 09.09.2026 | 60,35 | 61,25 | 59,33 | 59,99 | -0,63% | 3.150,00 |
| 08.09.2026 | 63,25 | 63,27 | 59,66 | 60,37 | -4,42% | - |
| 07.09.2026 | 63,33 | 63,43 | 63,05 | 63,16 | -0,17% | - |
| 04.09.2026 | 66,26 | 66,35 | 63,05 | 63,27 | -3,77% | 252,00 |
| 03.09.2026 | 62,58 | 66,98 | 62,50 | 65,75 | 5,17% | 6.300,00 |
| 02.09.2026 | 61,01 | 62,87 | 60,06 | 62,52 | 3,15% | 1.380,00 |
| 01.09.2026 | 60,10 | 60,82 | 59,16 | 60,61 | 1,59% | 140,00 |
| 31.08.2026 | 59,78 | 59,94 | 58,96 | 59,66 | -0,33% | - |
| 28.08.2026 | 58,66 | 60,60 | 58,63 | 59,86 | 1,75% | - |
| 27.08.2026 | 57,80 | 59,83 | 57,33 | 58,83 | 3,48% | - |
| 26.08.2026 | 56,19 | 57,25 | 54,31 | 56,85 | 1,59% | - |
| 25.08.2026 | 57,84 | 58,12 | 55,38 | 55,96 | -2,49% | - |
| 24.08.2026 | 56,98 | 57,91 | 56,56 | 57,39 | 0,09% | 4.500,00 |
| 21.08.2026 | 56,21 | 57,48 | 54,70 | 57,34 | 1,77% | - |
| 20.08.2026 | 56,65 | 56,98 | 55,65 | 56,34 | -0,28% | - |
| 19.08.2026 | 56,00 | 57,28 | 55,45 | 56,50 | 0,36% | - |
| 18.08.2026 | 54,87 | 57,18 | 54,66 | 56,30 | 1,83% | 17.985,00 |
| 17.08.2026 | 55,93 | 56,18 | 54,52 | 55,29 | -0,56% | 3.625,00 |
| 14.08.2026 | 58,53 | 58,71 | 54,80 | 55,60 | -5,51% | 13.332,00 |
| 13.08.2026 | 54,64 | 59,33 | 54,48 | 58,84 | 8,02% | - |
| 12.08.2026 | 55,15 | 55,41 | 53,12 | 54,47 | -0,73% | 9.450,00 |
| 11.08.2026 | 56,05 | 56,23 | 54,12 | 54,87 | -1,31% | 2.550,00 |
| 10.08.2026 | 54,72 | 56,18 | 54,45 | 55,60 | 1,48% | 12.640,00 |
| 07.08.2026 | 53,73 | 55,85 | 53,73 | 54,79 | 2,20% | - |
| 06.08.2026 | 53,05 | 53,76 | 51,88 | 53,61 | 1,04% | - |
| 05.08.2026 | 52,76 | 53,79 | 52,30 | 53,06 | 1,38% | - |
| 04.08.2026 | 50,06 | 52,59 | 48,95 | 52,34 | 5,41% | - |
| 03.08.2026 | 48,66 | 50,64 | 48,43 | 49,66 | 2,60% | 62,00 |
| 31.07.2026 | 46,37 | 48,78 | 45,92 | 48,40 | 4,20% | 7.867,00 |
| 30.07.2026 | 50,37 | 50,65 | 46,20 | 46,45 | -7,88% | 966,00 |
| 29.07.2026 | 50,13 | 51,51 | 49,13 | 50,42 | 0,83% | 1.361,00 |
| 28.07.2026 | 46,79 | 50,18 | 46,57 | 50,01 | 5,43% | 7.964,00 |
| 27.07.2026 | 42,92 | 48,60 | 42,77 | 47,43 | 11,68% | - |
| 24.07.2026 | 34,57 | 44,07 | 34,04 | 42,47 | 25,08% | 775,00 |
| 23.07.2026 | 32,88 | 35,13 | 32,61 | 33,96 | 2,69% | - |
| 22.07.2026 | 34,52 | 35,08 | 32,59 | 33,07 | -5,04% | - |
| 21.07.2026 | 36,09 | 36,15 | 34,49 | 34,82 | -2,97% | 40,00 |
| 20.07.2026 | 36,17 | 36,46 | 35,12 | 35,89 | -0,92% | - |
| 17.07.2026 | 35,95 | 37,26 | 35,67 | 36,22 | -0,51% | - |
| 16.07.2026 | 35,47 | 36,71 | 35,22 | 36,41 | 2,43% | - |
| 15.07.2026 | 36,41 | 36,93 | 35,08 | 35,54 | -1,13% | - |
| 14.07.2026 | 37,06 | 37,12 | 35,03 | 35,95 | -2,59% | - |
| 13.07.2026 | 36,17 | 37,93 | 36,08 | 36,90 | 0,15% | - |
| 10.07.2026 | 35,68 | 37,08 | 35,54 | 36,85 | 2,90% | - |
| 09.07.2026 | 34,72 | 35,84 | 33,23 | 35,81 | 4,22% | - |
| 08.07.2026 | 35,54 | 35,55 | 34,21 | 34,36 | -4,86% | - |
| 07.07.2026 | 34,03 | 37,67 | 33,99 | 36,11 | 5,32% | - |
| 06.07.2026 | 35,31 | 35,45 | 33,69 | 34,29 | -2,96% | - |
| 03.07.2026 | 35,29 | 35,37 | 35,18 | 35,33 | 0,83% | - |
| 02.07.2026 | 35,98 | 36,44 | 34,95 | 35,04 | -2,56% | - |
| 01.07.2026 | 34,08 | 36,65 | 34,00 | 35,96 | 5,39% | - |
| 30.06.2026 | 34,47 | 34,77 | 33,35 | 34,12 | -0,45% | - |
| 29.06.2026 | 33,04 | 34,97 | 32,36 | 34,28 | 6,54% | - |
| 26.06.2026 | 30,06 | 32,23 | 29,90 | 32,17 | 5,82% | - |
| 25.06.2026 | 32,16 | 32,22 | 30,36 | 30,40 | -3,84% | - |
| 24.06.2026 | 31,34 | 32,03 | 31,06 | 31,62 | 1,44% | - |
| 23.06.2026 | 29,94 | 31,79 | 29,67 | 31,17 | 2,26% | 1.360,00 |
| 22.06.2026 | 30,52 | 31,10 | 29,27 | 30,48 | 0,05% | 8.800,00 |
| 19.06.2026 | 30,43 | 30,55 | 30,39 | 30,46 | -0,73% | 816,00 |
| 18.06.2026 | 31,22 | 31,47 | 30,18 | 30,69 | -0,84% | 22.200,00 |
| 17.06.2026 | 32,98 | 33,07 | 30,82 | 30,95 | -5,61% | - |
| 16.06.2026 | 33,03 | 33,95 | 32,49 | 32,79 | -0,62% | 1.600,00 |
| 15.06.2026 | 33,92 | 34,08 | 32,83 | 32,99 | -1,20% | - |
| 12.06.2026 | 32,52 | 33,61 | 31,88 | 33,39 | 2,63% | - |
| 11.06.2026 | 33,78 | 33,99 | 31,84 | 32,54 | -3,40% | 792,00 |
| 10.06.2026 | 33,74 | 34,11 | 32,87 | 33,68 | -0,96% | - |
| 09.06.2026 | 35,61 | 35,71 | 32,84 | 34,01 | -4,12% | 726,00 |
| 08.06.2026 | 36,69 | 37,25 | 35,22 | 35,47 | -3,39% | - |
| 05.06.2026 | 37,52 | 38,41 | 35,62 | 36,71 | -3,80% | - |
| 04.06.2026 | 37,28 | 39,18 | 37,24 | 38,16 | 0,41% | - |
| 03.06.2026 | 39,89 | 40,05 | 37,66 | 38,01 | -3,89% | 600,00 |
| 02.06.2026 | 41,80 | 42,51 | 38,98 | 39,55 | -6,28% | - |
| 01.06.2026 | 37,41 | 42,84 | 37,24 | 42,20 | 13,61% | - |
| 29.05.2026 | 35,98 | 37,51 | 35,64 | 37,14 | 3,37% | - |
| 28.05.2026 | 35,71 | 37,01 | 35,18 | 35,93 | 0,39% | - |
| 27.05.2026 | 36,56 | 37,06 | 35,63 | 35,79 | -2,24% | - |
| 26.05.2026 | 37,76 | 38,00 | 36,16 | 36,61 | -3,26% | - |
| 25.05.2026 | 37,94 | 37,94 | 37,75 | 37,85 | 0,93% | - |
| 22.05.2026 | 36,48 | 38,23 | 36,37 | 37,50 | 3,21% | - |
| 21.05.2026 | 37,40 | 37,42 | 35,50 | 36,33 | -2,93% | - |
| 20.05.2026 | 36,77 | 37,53 | 35,17 | 37,43 | 1,89% | - |
| 19.05.2026 | 34,76 | 37,14 | 34,61 | 36,73 | 5,12% | - |
| 18.05.2026 | 35,08 | 35,93 | 34,37 | 34,94 | -1,10% | 480,00 |
| 15.05.2026 | 33,32 | 35,69 | 33,20 | 35,33 | 5,13% | - |
| 14.05.2026 | 33,21 | 34,57 | 32,88 | 33,61 | 1,90% | - |
| 13.05.2026 | 35,82 | 36,12 | 32,53 | 32,98 | -7,52% | - |