37,760$
-3,77%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 39,32 | 39,59 | 37,44 | 37,67 | -4,00% | 907.114,00 |
| 17.12.2024 | 39,75 | 39,97 | 38,75 | 39,24 | -1,73% | 1.180.565,00 |
| 16.12.2024 | 38,89 | 40,45 | 38,87 | 39,93 | 2,25% | 1.216.070,00 |
| 13.12.2024 | 40,88 | 41,06 | 38,27 | 39,05 | -5,56% | 1.694.608,00 |
| 12.12.2024 | 41,59 | 41,74 | 40,71 | 41,35 | -1,12% | 1.138.473,00 |
| 11.12.2024 | 41,45 | 42,16 | 40,22 | 41,82 | 1,38% | 1.151.504,00 |
| 10.12.2024 | 41,14 | 42,19 | 41,14 | 41,25 | -1,15% | 2.252.798,00 |
| 09.12.2024 | 41,35 | 41,92 | 40,73 | 41,73 | 1,71% | 1.386.226,00 |
| 06.12.2024 | 39,11 | 41,04 | 38,85 | 41,03 | 6,57% | 1.596.032,00 |
| 05.12.2024 | 39,85 | 40,19 | 38,48 | 38,50 | -3,24% | 1.160.638,00 |
| 04.12.2024 | 37,61 | 40,59 | 37,41 | 39,79 | 7,40% | 2.268.495,00 |
| 03.12.2024 | 37,46 | 38,47 | 36,94 | 37,05 | -1,88% | 3.768.309,00 |
| 02.12.2024 | 37,65 | 38,01 | 37,24 | 37,76 | 0,35% | 789.786,00 |
| 29.11.2024 | 38,10 | 38,31 | 37,42 | 37,63 | -1,13% | 380.904,00 |
| 27.11.2024 | 38,83 | 39,27 | 37,93 | 38,06 | -1,50% | 652.707,00 |
| 26.11.2024 | 38,80 | 38,88 | 38,15 | 38,64 | -0,90% | 1.026.223,00 |
| 25.11.2024 | 37,25 | 39,13 | 37,25 | 38,99 | 5,64% | 1.541.959,00 |
| 22.11.2024 | 34,95 | 37,09 | 34,92 | 36,91 | 5,85% | 1.329.316,00 |
| 21.11.2024 | 35,50 | 35,50 | 34,42 | 34,87 | -0,49% | 1.351.753,00 |
| 20.11.2024 | 35,60 | 35,69 | 34,80 | 35,04 | -1,46% | 692.246,00 |
| 19.11.2024 | 34,69 | 36,04 | 34,48 | 35,56 | 1,51% | 1.034.738,00 |
| 18.11.2024 | 35,38 | 35,65 | 34,13 | 35,03 | -2,10% | 1.478.483,00 |
| 15.11.2024 | 36,32 | 36,65 | 35,30 | 35,78 | -2,61% | 1.101.940,00 |
| 14.11.2024 | 37,85 | 38,15 | 36,69 | 36,74 | -3,16% | 1.046.080,00 |
| 13.11.2024 | 36,29 | 38,29 | 36,25 | 37,94 | 4,60% | 1.421.240,00 |
| 12.11.2024 | 35,76 | 37,04 | 35,61 | 36,27 | 0,17% | 1.248.598,00 |
| 11.11.2024 | 38,01 | 38,65 | 36,00 | 36,21 | -4,64% | 2.144.615,00 |
| 08.11.2024 | 38,50 | 40,98 | 36,67 | 37,97 | -2,14% | 2.624.389,00 |
| 07.11.2024 | 37,92 | 38,91 | 37,71 | 38,80 | 3,47% | 1.828.177,00 |
| 06.11.2024 | 37,18 | 38,02 | 37,03 | 37,50 | 2,43% | 1.562.334,00 |
| 05.11.2024 | 36,12 | 36,63 | 35,58 | 36,61 | 1,24% | 1.190.714,00 |
| 04.11.2024 | 36,36 | 36,76 | 35,89 | 36,16 | -0,80% | 1.079.497,00 |
| 01.11.2024 | 36,24 | 37,21 | 36,11 | 36,45 | 1,22% | 1.283.559,00 |
| 31.10.2024 | 35,62 | 36,44 | 35,29 | 36,01 | 1,27% | 1.160.717,00 |
| 30.10.2024 | 34,20 | 35,80 | 34,20 | 35,56 | 3,95% | 1.168.147,00 |
| 29.10.2024 | 33,89 | 34,59 | 33,89 | 34,21 | 0,35% | 1.118.462,00 |
| 28.10.2024 | 34,10 | 34,26 | 33,91 | 34,09 | 0,80% | 762.748,00 |
| 25.10.2024 | 34,22 | 34,44 | 33,70 | 33,82 | -1,05% | 661.388,00 |
| 24.10.2024 | 33,65 | 34,28 | 33,65 | 34,18 | 2,18% | 796.580,00 |
| 23.10.2024 | 34,07 | 34,23 | 33,23 | 33,45 | -1,65% | 747.065,00 |
| 22.10.2024 | 33,93 | 34,36 | 33,49 | 34,01 | -0,26% | 866.398,00 |
| 21.10.2024 | 33,91 | 34,42 | 33,87 | 34,10 | 0,50% | 1.373.510,00 |
| 18.10.2024 | 33,32 | 34,00 | 33,24 | 33,93 | 2,94% | 1.009.334,00 |
| 17.10.2024 | 32,62 | 32,98 | 32,34 | 32,96 | 0,21% | 675.609,00 |
| 16.10.2024 | 32,89 | 33,05 | 32,50 | 32,89 | 0,18% | 730.177,00 |
| 15.10.2024 | 32,67 | 32,97 | 32,40 | 32,83 | 0,37% | 765.294,00 |
| 14.10.2024 | 32,72 | 32,88 | 32,40 | 32,71 | -0,03% | 852.982,00 |
| 11.10.2024 | 31,53 | 32,75 | 31,34 | 32,72 | 4,37% | 1.231.388,00 |
| 10.10.2024 | 29,94 | 31,85 | 29,94 | 31,35 | 3,09% | 2.313.263,00 |
| 09.10.2024 | 29,83 | 30,83 | 29,80 | 30,41 | 1,94% | 3.651.534,00 |
| 08.10.2024 | 29,99 | 30,18 | 29,66 | 29,83 | -0,86% | 1.925.532,00 |
| 07.10.2024 | 30,90 | 31,00 | 30,00 | 30,09 | -2,87% | 1.340.304,00 |
| 04.10.2024 | 31,52 | 31,52 | 30,80 | 30,98 | -0,16% | 840.487,00 |
| 03.10.2024 | 31,00 | 31,43 | 30,84 | 31,03 | -0,89% | 1.354.825,00 |
| 02.10.2024 | 30,71 | 31,56 | 30,58 | 31,31 | 2,02% | 2.240.195,00 |
| 01.10.2024 | 31,49 | 31,75 | 30,52 | 30,69 | -2,97% | 821.567,00 |
| 30.09.2024 | 31,50 | 32,02 | 31,46 | 31,63 | 0,29% | 1.132.718,00 |
| 27.09.2024 | 31,34 | 31,57 | 31,17 | 31,54 | 1,51% | 908.049,00 |
| 26.09.2024 | 30,72 | 31,09 | 30,30 | 31,07 | 2,74% | 1.154.171,00 |
| 25.09.2024 | 30,47 | 30,78 | 30,15 | 30,24 | -1,24% | 1.062.500,00 |
| 24.09.2024 | 30,88 | 30,96 | 30,24 | 30,62 | 0,66% | 1.041.365,00 |
| 23.09.2024 | 30,43 | 30,79 | 29,75 | 30,42 | 0,33% | 1.304.196,00 |
| 20.09.2024 | 30,20 | 30,80 | 30,03 | 30,32 | -0,13% | 3.357.229,00 |
| 19.09.2024 | 30,96 | 30,96 | 30,27 | 30,36 | 0,90% | 1.298.232,00 |
| 18.09.2024 | 29,98 | 30,82 | 29,58 | 30,09 | 0,17% | 1.170.655,00 |
| 17.09.2024 | 30,50 | 30,93 | 29,69 | 30,04 | -0,89% | 1.069.489,00 |
| 16.09.2024 | 29,44 | 30,89 | 29,36 | 30,31 | 3,17% | 2.273.573,00 |
| 13.09.2024 | 28,50 | 29,88 | 28,50 | 29,38 | 3,71% | 1.211.771,00 |
| 12.09.2024 | 28,09 | 28,67 | 27,73 | 28,33 | 1,18% | 846.601,00 |
| 11.09.2024 | 27,55 | 28,42 | 27,50 | 28,00 | 0,90% | 1.318.820,00 |
| 10.09.2024 | 27,73 | 27,95 | 27,24 | 27,75 | 0,11% | 1.664.278,00 |
| 09.09.2024 | 28,28 | 28,88 | 27,70 | 27,72 | -1,21% | 1.599.991,00 |
| 06.09.2024 | 29,11 | 29,58 | 28,06 | 28,06 | -3,24% | 1.615.816,00 |
| 05.09.2024 | 29,15 | 29,58 | 28,86 | 29,00 | -0,51% | 1.326.858,00 |
| 04.09.2024 | 31,44 | 31,91 | 28,84 | 29,15 | -11,26% | 3.036.233,00 |
| 03.09.2024 | 33,00 | 33,64 | 32,69 | 32,85 | -1,44% | 856.030,00 |
| 30.08.2024 | 34,06 | 34,57 | 33,13 | 33,33 | -1,54% | 1.145.113,00 |
| 29.08.2024 | 33,72 | 34,46 | 33,63 | 33,85 | 1,26% | 1.086.113,00 |
| 28.08.2024 | 33,76 | 33,95 | 33,00 | 33,43 | -1,47% | 811.611,00 |
| 27.08.2024 | 33,32 | 34,15 | 33,16 | 33,93 | 0,83% | 835.547,00 |
| 26.08.2024 | 33,84 | 34,10 | 33,50 | 33,65 | -0,47% | 780.228,00 |
| 23.08.2024 | 32,96 | 33,84 | 32,72 | 33,81 | 2,99% | 1.131.385,00 |
| 22.08.2024 | 33,35 | 33,77 | 32,77 | 32,83 | -0,39% | 1.650.757,00 |
| 21.08.2024 | 33,83 | 33,83 | 32,09 | 32,96 | -1,58% | 1.891.042,00 |
| 20.08.2024 | 34,01 | 34,24 | 33,18 | 33,49 | -1,93% | 663.860,00 |
| 19.08.2024 | 33,74 | 34,34 | 33,71 | 34,15 | 1,13% | 884.523,00 |
| 16.08.2024 | 33,86 | 33,94 | 33,22 | 33,77 | -0,56% | 1.171.229,00 |
| 15.08.2024 | 33,60 | 34,17 | 33,55 | 33,96 | 2,54% | 850.302,00 |
| 14.08.2024 | 32,63 | 33,53 | 32,47 | 33,12 | 1,56% | 939.984,00 |
| 13.08.2024 | 31,78 | 32,62 | 31,60 | 32,61 | 2,90% | 1.260.389,00 |
| 12.08.2024 | 32,06 | 32,55 | 31,40 | 31,69 | -1,18% | 1.425.212,00 |
| 09.08.2024 | 33,72 | 33,94 | 31,79 | 32,07 | -5,01% | 1.129.609,00 |
| 08.08.2024 | 33,41 | 34,26 | 33,19 | 33,76 | 2,24% | 861.191,00 |
| 07.08.2024 | 34,22 | 34,99 | 33,00 | 33,02 | -2,28% | 1.106.826,00 |
| 06.08.2024 | 35,10 | 35,33 | 33,73 | 33,79 | -3,10% | 1.201.873,00 |
| 05.08.2024 | 32,33 | 35,58 | 32,19 | 34,87 | -1,11% | 1.280.760,00 |
| 02.08.2024 | 37,36 | 38,27 | 33,84 | 35,26 | 5,41% | 3.145.964,00 |
| 01.08.2024 | 34,80 | 35,24 | 32,90 | 33,45 | -4,56% | 1.397.298,00 |
| 31.07.2024 | 34,60 | 35,46 | 34,20 | 35,05 | 1,51% | 1.101.934,00 |
| 30.07.2024 | 34,81 | 35,24 | 34,48 | 34,53 | -0,40% | 732.051,00 |