46,340€
-0,23%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 37,75 | 37,97 | 35,48 | 35,66 | -5,94% | - |
| 11.05.2026 | 38,79 | 40,58 | 37,17 | 37,91 | -2,22% | - |
| 08.05.2026 | 37,18 | 39,57 | 32,91 | 38,77 | 0,26% | 2.630,00 |
| 07.05.2026 | 38,93 | 40,79 | 38,36 | 38,67 | -0,66% | - |
| 06.05.2026 | 40,96 | 41,28 | 38,86 | 38,93 | -4,76% | 1.702,00 |
| 05.05.2026 | 40,56 | 41,44 | 40,11 | 40,87 | 1,18% | 5.250,00 |
| 04.05.2026 | 38,43 | 40,97 | 37,98 | 40,40 | 17,84% | - |
| 30.04.2026 | 34,34 | 34,58 | 32,99 | 34,28 | -0,16% | - |
| 29.04.2026 | 33,98 | 34,52 | 33,23 | 34,34 | 1,55% | - |
| 28.04.2026 | 34,45 | 35,55 | 33,74 | 33,81 | -2,01% | - |
| 27.04.2026 | 34,92 | 34,94 | 33,86 | 34,51 | -1,20% | - |
| 24.04.2026 | 33,28 | 35,04 | 33,08 | 34,93 | 5,29% | - |
| 23.04.2026 | 34,92 | 35,45 | 32,27 | 33,17 | -5,81% | - |
| 22.04.2026 | 35,42 | 36,26 | 35,02 | 35,22 | 0,00% | - |
| 21.04.2026 | 34,05 | 37,21 | 33,91 | 35,22 | 3,36% | - |
| 20.04.2026 | 34,12 | 34,83 | 33,34 | 34,07 | -1,16% | - |
| 17.04.2026 | 34,21 | 35,23 | 33,99 | 34,47 | 0,60% | - |
| 16.04.2026 | 32,88 | 34,37 | 32,87 | 34,27 | 4,42% | - |
| 15.04.2026 | 31,49 | 32,96 | 31,49 | 32,82 | 4,11% | - |
| 14.04.2026 | 31,38 | 32,30 | 31,31 | 31,52 | 0,93% | - |
| 13.04.2026 | 28,43 | 31,30 | 28,37 | 31,23 | 9,83% | - |
| 10.04.2026 | 31,60 | 31,66 | 28,18 | 28,44 | -9,41% | - |
| 09.04.2026 | 32,07 | 32,11 | 30,70 | 31,39 | -2,32% | - |
| 08.04.2026 | 33,56 | 33,78 | 31,98 | 32,14 | -1,86% | - |
| 07.04.2026 | 32,99 | 33,69 | 32,28 | 32,75 | -0,12% | - |
| 02.04.2026 | 32,46 | 33,86 | 32,21 | 32,79 | -0,39% | - |
| 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% | - |