27,717$
0,94%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,50 | 27,67 | 26,31 | 27,46 | 2,23% | 1.297.643,00 |
| 13.10.2025 | 26,90 | 27,00 | 26,32 | 26,86 | 1,78% | 1.235.069,00 |
| 10.10.2025 | 28,12 | 28,12 | 26,34 | 26,39 | -5,41% | 1.138.430,00 |
| 09.10.2025 | 27,21 | 27,94 | 27,02 | 27,90 | 2,99% | 1.105.845,00 |
| 08.10.2025 | 27,31 | 27,68 | 27,06 | 27,09 | -0,18% | 1.372.444,00 |
| 07.10.2025 | 28,46 | 28,47 | 27,07 | 27,14 | -4,34% | 1.250.589,00 |
| 06.10.2025 | 28,13 | 28,80 | 27,65 | 28,37 | 1,08% | 1.180.379,00 |
| 03.10.2025 | 27,93 | 28,48 | 27,93 | 28,07 | 0,63% | - |
| 02.10.2025 | 28,18 | 28,42 | 27,76 | 27,89 | -0,78% | 1.609.739,00 |
| 01.10.2025 | 28,75 | 29,21 | 28,05 | 28,11 | -0,81% | 1.958.620,00 |
| 30.09.2025 | 30,70 | 30,79 | 28,28 | 28,34 | -7,84% | 2.187.921,00 |
| 29.09.2025 | 30,90 | 30,97 | 30,40 | 30,75 | 0,16% | 1.360.894,00 |
| 26.09.2025 | 30,19 | 30,89 | 29,86 | 30,70 | 1,59% | 1.045.404,00 |
| 25.09.2025 | 30,52 | 30,53 | 29,93 | 30,22 | -1,47% | 937.351,00 |
| 24.09.2025 | 30,83 | 31,02 | 30,37 | 30,67 | 0,39% | 1.038.348,00 |
| 23.09.2025 | 32,44 | 32,44 | 30,40 | 30,55 | -5,09% | 1.548.397,00 |
| 22.09.2025 | 31,04 | 32,56 | 30,97 | 32,19 | 3,11% | 2.140.606,00 |
| 19.09.2025 | 31,88 | 31,88 | 31,02 | 31,22 | -2,01% | 1.738.523,00 |
| 18.09.2025 | 31,93 | 32,01 | 31,34 | 31,86 | 1,01% | 1.678.416,00 |
| 17.09.2025 | 31,13 | 32,38 | 31,13 | 31,54 | 1,06% | 1.704.042,00 |
| 16.09.2025 | 30,91 | 31,33 | 30,25 | 31,21 | 1,46% | 1.755.586,00 |
| 15.09.2025 | 30,61 | 31,19 | 30,41 | 30,76 | 1,32% | 1.493.688,00 |
| 12.09.2025 | 31,26 | 31,26 | 30,36 | 30,36 | -2,88% | 2.075.020,00 |
| 11.09.2025 | 30,38 | 31,26 | 30,38 | 31,26 | 2,06% | 1.174.092,00 |
| 10.09.2025 | 31,52 | 31,76 | 30,43 | 30,63 | -3,56% | 1.769.445,00 |
| 09.09.2025 | 32,41 | 32,60 | 31,48 | 31,76 | -2,27% | 1.622.562,00 |
| 08.09.2025 | 32,04 | 32,66 | 31,74 | 32,50 | 1,75% | 2.020.930,00 |
| 05.09.2025 | 30,78 | 31,95 | 30,68 | 31,94 | 4,62% | 1.789.978,00 |
| 04.09.2025 | 30,16 | 30,62 | 29,57 | 30,53 | 0,93% | 1.408.972,00 |
| 03.09.2025 | 30,24 | 30,57 | 29,81 | 30,25 | -0,17% | 1.205.467,00 |
| 02.09.2025 | 29,80 | 30,47 | 29,73 | 30,30 | -0,69% | 1.567.152,00 |
| 29.08.2025 | 30,81 | 31,42 | 30,33 | 30,51 | -0,65% | 1.695.166,00 |
| 28.08.2025 | 30,98 | 31,29 | 30,53 | 30,71 | -0,03% | 2.097.556,00 |
| 27.08.2025 | 30,55 | 30,87 | 30,44 | 30,72 | 1,59% | 4.103.407,00 |
| 26.08.2025 | 31,14 | 31,15 | 30,05 | 30,24 | -3,17% | 1.448.241,00 |
| 25.08.2025 | 30,71 | 31,58 | 30,66 | 31,23 | 1,17% | 1.483.016,00 |
| 22.08.2025 | 29,13 | 30,90 | 29,03 | 30,87 | 5,94% | 1.448.468,00 |
| 21.08.2025 | 28,85 | 29,24 | 28,42 | 29,14 | -0,92% | 2.440.184,00 |
| 20.08.2025 | 29,75 | 29,97 | 29,24 | 29,41 | -2,19% | 1.277.749,00 |
| 19.08.2025 | 30,20 | 30,73 | 29,92 | 30,07 | -0,60% | 2.802.045,00 |
| 18.08.2025 | 30,60 | 31,09 | 30,15 | 30,25 | -1,59% | 1.612.819,00 |
| 15.08.2025 | 30,66 | 30,98 | 30,27 | 30,74 | 0,75% | 1.465.156,00 |
| 14.08.2025 | 29,48 | 30,88 | 29,24 | 30,51 | 1,60% | 1.683.567,00 |
| 13.08.2025 | 27,85 | 30,19 | 27,62 | 30,03 | 7,94% | 1.886.555,00 |
| 12.08.2025 | 27,31 | 27,86 | 26,90 | 27,82 | 2,69% | 1.566.442,00 |
| 11.08.2025 | 28,85 | 29,31 | 26,97 | 27,09 | -5,77% | 2.268.347,00 |
| 08.08.2025 | 29,24 | 29,58 | 28,26 | 28,75 | -1,27% | 2.182.109,00 |
| 07.08.2025 | 29,90 | 30,24 | 28,44 | 29,12 | -2,90% | 3.255.942,00 |
| 06.08.2025 | 29,65 | 30,60 | 28,03 | 29,99 | 26,97% | 6.545.484,00 |
| 05.08.2025 | 23,86 | 24,04 | 23,59 | 23,62 | -0,71% | 1.776.884,00 |
| 04.08.2025 | 23,99 | 24,10 | 23,66 | 23,79 | 0,68% | 1.542.221,00 |
| 01.08.2025 | 25,24 | 25,31 | 23,61 | 23,63 | -7,30% | 2.193.238,00 |
| 31.07.2025 | 26,42 | 26,45 | 25,42 | 25,49 | -3,56% | 1.251.433,00 |
| 30.07.2025 | 26,53 | 26,90 | 25,92 | 26,43 | -0,49% | 1.396.775,00 |
| 29.07.2025 | 27,29 | 27,30 | 26,08 | 26,56 | -2,64% | 1.589.511,00 |
| 28.07.2025 | 26,89 | 27,55 | 26,83 | 27,28 | 2,21% | 1.434.059,00 |
| 25.07.2025 | 27,32 | 27,40 | 26,67 | 26,69 | -2,34% | 973.049,00 |
| 24.07.2025 | 27,97 | 28,08 | 27,21 | 27,33 | -2,18% | 1.307.632,00 |
| 23.07.2025 | 28,09 | 28,45 | 27,84 | 27,94 | -0,21% | 1.645.887,00 |
| 22.07.2025 | 27,04 | 28,03 | 26,87 | 28,00 | 4,59% | 1.463.167,00 |
| 21.07.2025 | 26,75 | 27,01 | 26,38 | 26,77 | 0,37% | 1.099.704,00 |
| 18.07.2025 | 26,89 | 26,89 | 26,38 | 26,67 | 0,38% | 1.417.958,00 |
| 17.07.2025 | 26,17 | 26,71 | 26,02 | 26,57 | 1,84% | 2.315.923,00 |
| 16.07.2025 | 26,18 | 26,35 | 25,67 | 26,09 | 0,93% | 1.439.065,00 |
| 15.07.2025 | 26,62 | 26,98 | 25,83 | 25,85 | -2,45% | 1.179.009,00 |
| 14.07.2025 | 26,88 | 27,24 | 26,50 | 26,50 | -1,60% | 1.301.858,00 |
| 11.07.2025 | 28,35 | 28,45 | 26,91 | 26,93 | -5,87% | 1.301.856,00 |
| 10.07.2025 | 29,00 | 29,15 | 28,08 | 28,61 | -1,48% | 1.062.285,00 |
| 09.07.2025 | 29,79 | 30,02 | 29,04 | 29,04 | -1,86% | 2.064.816,00 |
| 08.07.2025 | 29,76 | 30,22 | 29,49 | 29,59 | 0,03% | 1.308.575,00 |
| 07.07.2025 | 29,60 | 30,00 | 29,41 | 29,58 | -0,97% | 2.944.907,00 |
| 03.07.2025 | 29,63 | 30,29 | 29,56 | 29,87 | 1,36% | 750.576,00 |
| 02.07.2025 | 29,31 | 29,82 | 28,84 | 29,47 | 0,79% | 1.456.585,00 |
| 01.07.2025 | 28,30 | 29,49 | 28,30 | 29,24 | 3,14% | 1.734.159,00 |
| 30.06.2025 | 27,95 | 28,40 | 27,74 | 28,35 | 2,02% | 1.087.453,00 |
| 27.06.2025 | 27,67 | 28,13 | 27,46 | 27,79 | 0,43% | 2.562.482,00 |
| 26.06.2025 | 27,11 | 27,74 | 26,77 | 27,67 | 2,44% | 1.092.295,00 |
| 25.06.2025 | 27,65 | 27,65 | 26,58 | 27,01 | -1,53% | 1.013.528,00 |
| 24.06.2025 | 26,83 | 27,66 | 26,83 | 27,43 | 3,31% | 926.731,00 |
| 23.06.2025 | 26,45 | 26,93 | 26,25 | 26,55 | -0,60% | 1.044.049,00 |
| 20.06.2025 | 27,47 | 27,72 | 26,58 | 26,71 | -1,84% | 1.260.020,00 |
| 18.06.2025 | 27,00 | 27,41 | 26,98 | 27,21 | 1,00% | 1.603.809,00 |
| 17.06.2025 | 26,88 | 27,15 | 26,65 | 26,94 | -0,48% | 1.471.736,00 |
| 16.06.2025 | 26,17 | 27,07 | 25,87 | 27,07 | 4,40% | 1.374.033,00 |
| 13.06.2025 | 25,70 | 26,11 | 25,51 | 25,93 | -1,93% | 1.625.435,00 |
| 12.06.2025 | 26,70 | 26,86 | 26,39 | 26,44 | -1,53% | 1.230.258,00 |
| 11.06.2025 | 27,66 | 27,68 | 26,68 | 26,85 | -2,79% | 924.205,00 |
| 10.06.2025 | 27,58 | 28,23 | 27,49 | 27,62 | 0,77% | 908.870,00 |
| 09.06.2025 | 27,42 | 27,64 | 27,21 | 27,41 | 0,77% | 912.326,00 |
| 06.06.2025 | 27,00 | 27,30 | 26,94 | 27,20 | 1,49% | 806.782,00 |
| 05.06.2025 | 27,04 | 27,40 | 26,66 | 26,80 | -0,37% | 685.577,00 |
| 04.06.2025 | 26,72 | 27,03 | 26,58 | 26,90 | 0,56% | 818.546,00 |
| 03.06.2025 | 26,04 | 26,81 | 25,70 | 26,75 | 2,92% | 876.379,00 |
| 02.06.2025 | 25,62 | 26,07 | 25,30 | 25,99 | 0,23% | 1.102.438,00 |
| 30.05.2025 | 25,87 | 25,98 | 25,38 | 25,93 | -0,19% | 805.341,00 |
| 29.05.2025 | 26,24 | 26,39 | 25,72 | 25,98 | -0,23% | 977.763,00 |
| 28.05.2025 | 26,20 | 26,54 | 25,94 | 26,04 | -1,33% | 636.887,00 |
| 27.05.2025 | 26,32 | 26,46 | 26,20 | 26,39 | 1,77% | 749.265,00 |
| 23.05.2025 | 25,87 | 26,44 | 25,86 | 25,93 | -2,34% | 646.507,00 |
| 22.05.2025 | 26,09 | 26,64 | 26,01 | 26,55 | 1,26% | 927.288,00 |