28,912$
-6,04%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,25 | 30,00 | 28,25 | 28,95 | -5,91% | 3.958.482,00 |
| 20.02.2025 | 31,59 | 31,67 | 30,13 | 30,77 | -3,06% | 2.405.811,00 |
| 19.02.2025 | 33,78 | 33,78 | 31,50 | 31,74 | -6,12% | 2.300.733,00 |
| 18.02.2025 | 34,14 | 34,18 | 32,90 | 33,81 | -0,01% | 1.089.507,00 |
| 17.02.2025 | 33,82 | 33,82 | 33,78 | 33,81 | 0,21% | - |
| 14.02.2025 | 35,17 | 35,25 | 33,31 | 33,74 | -4,09% | 1.295.398,00 |
| 13.02.2025 | 34,76 | 35,18 | 34,49 | 35,18 | 1,03% | 806.851,00 |
| 12.02.2025 | 33,53 | 35,02 | 33,53 | 34,82 | 1,43% | 557.406,00 |
| 11.02.2025 | 34,29 | 34,95 | 34,00 | 34,33 | -1,41% | 708.816,00 |
| 10.02.2025 | 34,11 | 35,23 | 33,92 | 34,82 | 2,99% | 795.445,00 |
| 07.02.2025 | 34,59 | 34,70 | 33,65 | 33,81 | -2,48% | 844.264,00 |
| 06.02.2025 | 34,78 | 34,95 | 34,29 | 34,67 | -0,86% | 684.152,00 |
| 05.02.2025 | 34,64 | 34,98 | 34,09 | 34,97 | 0,95% | 734.837,00 |
| 04.02.2025 | 34,45 | 34,71 | 33,97 | 34,64 | 1,35% | 916.440,00 |
| 03.02.2025 | 33,98 | 34,31 | 33,06 | 34,18 | -1,84% | 1.173.295,00 |
| 31.01.2025 | 35,88 | 35,92 | 34,68 | 34,82 | -2,16% | 1.023.453,00 |
| 30.01.2025 | 35,43 | 35,93 | 34,96 | 35,59 | 0,57% | 722.448,00 |
| 29.01.2025 | 36,24 | 36,24 | 34,90 | 35,39 | -2,48% | 773.328,00 |
| 28.01.2025 | 34,62 | 36,43 | 34,24 | 36,29 | 4,13% | 1.238.001,00 |
| 27.01.2025 | 33,60 | 34,87 | 33,50 | 34,85 | 0,58% | 927.696,00 |
| 24.01.2025 | 34,68 | 35,21 | 34,29 | 34,65 | 0,76% | 807.868,00 |
| 23.01.2025 | 33,83 | 34,50 | 33,08 | 34,39 | 0,91% | 1.303.828,00 |
| 22.01.2025 | 34,55 | 35,10 | 33,92 | 34,08 | -0,55% | 973.515,00 |
| 21.01.2025 | 34,24 | 34,68 | 33,56 | 34,27 | 1,36% | 1.407.013,00 |
| 17.01.2025 | 34,12 | 34,20 | 33,17 | 33,81 | 0,87% | 727.921,00 |
| 16.01.2025 | 33,45 | 33,97 | 33,11 | 33,52 | 0,21% | 1.363.992,00 |
| 15.01.2025 | 33,75 | 34,38 | 33,41 | 33,45 | 1,95% | 986.240,00 |
| 14.01.2025 | 32,50 | 33,00 | 31,91 | 32,81 | 1,27% | 1.406.959,00 |
| 13.01.2025 | 32,50 | 32,73 | 32,14 | 32,40 | -1,67% | 1.386.063,00 |
| 10.01.2025 | 33,05 | 33,33 | 32,50 | 32,95 | -1,85% | 1.171.825,00 |
| 08.01.2025 | 34,07 | 34,51 | 33,30 | 33,57 | -1,35% | 1.162.804,00 |
| 07.01.2025 | 35,67 | 35,79 | 33,73 | 34,03 | -7,45% | 2.488.519,00 |
| 06.01.2025 | 35,69 | 37,23 | 35,69 | 36,77 | 3,87% | 1.621.033,00 |
| 03.01.2025 | 34,00 | 35,43 | 34,00 | 35,40 | 1,64% | 846.326,00 |
| 02.01.2025 | 35,76 | 35,84 | 34,79 | 34,83 | -0,51% | 682.959,00 |
| 31.12.2024 | 35,69 | 35,78 | 34,90 | 35,01 | -1,27% | 588.820,00 |
| 30.12.2024 | 35,88 | 35,88 | 35,07 | 35,46 | -1,80% | 852.095,00 |
| 27.12.2024 | 37,27 | 37,27 | 35,48 | 36,11 | -3,37% | 710.782,00 |
| 26.12.2024 | 36,75 | 37,75 | 36,60 | 37,37 | 1,03% | 627.950,00 |
| 24.12.2024 | 37,27 | 37,27 | 36,71 | 36,99 | -0,96% | 342.841,00 |
| 23.12.2024 | 37,20 | 37,76 | 36,91 | 37,35 | -0,27% | 696.461,00 |
| 20.12.2024 | 36,75 | 37,70 | 36,27 | 37,45 | 0,78% | 2.563.650,00 |
| 19.12.2024 | 38,00 | 38,29 | 36,57 | 37,16 | -1,35% | 1.275.862,00 |
| 18.12.2024 | 39,32 | 39,59 | 37,44 | 37,67 | -4,00% | 908.107,00 |
| 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 |