74,275$
-0,21%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 75,43 | 76,12 | 72,29 | 74,43 | -2,23% | 1.518.841,00 |
| 28.09.2026 | 74,40 | 76,87 | 73,70 | 76,13 | -0,04% | 1.418.312,00 |
| 25.09.2026 | 79,50 | 79,94 | 75,58 | 76,16 | -4,59% | 1.582.614,00 |
| 24.09.2026 | 79,30 | 81,22 | 79,30 | 79,82 | 0,74% | 1.692.946,00 |
| 23.09.2026 | 78,81 | 81,90 | 78,52 | 79,23 | -0,63% | 2.263.618,00 |
| 22.09.2026 | 77,41 | 79,93 | 76,90 | 79,73 | 3,14% | 2.478.270,00 |
| 21.09.2026 | 72,67 | 77,71 | 72,67 | 77,30 | 7,57% | 1.445.734,00 |
| 18.09.2026 | 75,05 | 75,05 | 71,65 | 71,86 | -3,90% | 2.813.339,00 |
| 17.09.2026 | 73,11 | 75,18 | 71,86 | 74,78 | 1,69% | 1.183.509,00 |
| 16.09.2026 | 70,81 | 75,14 | 70,57 | 73,54 | 1,53% | 1.514.644,00 |
| 15.09.2026 | 71,26 | 73,08 | 70,24 | 72,43 | 0,15% | 1.323.802,00 |
| 14.09.2026 | 70,11 | 72,92 | 69,02 | 72,32 | 4,93% | 1.974.548,00 |
| 11.09.2026 | 68,75 | 70,40 | 67,97 | 68,92 | -0,17% | 1.044.158,00 |
| 10.09.2026 | 70,00 | 71,07 | 68,63 | 69,04 | -0,86% | 1.169.149,00 |
| 09.09.2026 | 70,97 | 71,36 | 68,98 | 69,64 | -0,78% | 1.045.475,00 |
| 08.09.2026 | 72,07 | 72,07 | 69,32 | 70,19 | -4,36% | 1.373.996,00 |
| 04.09.2026 | 75,35 | 76,43 | 73,13 | 73,39 | -3,89% | 1.150.671,00 |
| 03.09.2026 | 75,00 | 77,95 | 73,11 | 76,36 | 5,21% | 1.697.162,00 |
| 02.09.2026 | 70,56 | 72,85 | 69,47 | 72,58 | 2,56% | 1.553.521,00 |
| 01.09.2026 | 69,79 | 70,78 | 68,79 | 70,77 | 1,65% | 2.014.440,00 |
| 31.08.2026 | 68,89 | 69,77 | 68,26 | 69,62 | 0,35% | 1.466.221,00 |
| 28.08.2026 | 69,68 | 70,43 | 68,79 | 69,38 | 1,24% | 1.442.252,00 |
| 27.08.2026 | 67,89 | 69,78 | 66,86 | 68,53 | 3,74% | 1.597.617,00 |
| 26.08.2026 | 63,65 | 66,71 | 63,00 | 66,06 | 0,69% | 920.365,00 |
| 25.08.2026 | 67,45 | 67,83 | 64,63 | 65,61 | -2,19% | 1.488.639,00 |
| 24.08.2026 | 66,55 | 67,69 | 66,14 | 67,08 | 0,10% | 1.042.511,00 |
| 21.08.2026 | 65,26 | 67,07 | 63,55 | 67,01 | 2,18% | 1.628.203,00 |
| 20.08.2026 | 66,10 | 66,71 | 64,71 | 65,58 | -0,55% | 1.628.204,00 |
| 19.08.2026 | 64,32 | 67,00 | 64,13 | 65,94 | 1,15% | 1.259.849,00 |
| 18.08.2026 | 64,00 | 66,28 | 63,93 | 65,19 | 1,75% | 1.476.291,00 |
| 17.08.2026 | 63,41 | 65,11 | 62,88 | 64,07 | -0,65% | 1.198.397,00 |
| 14.08.2026 | 67,71 | 67,99 | 63,43 | 64,49 | -4,85% | 1.205.617,00 |
| 13.08.2026 | 63,26 | 68,45 | 62,95 | 67,78 | 7,79% | 1.630.412,00 |
| 12.08.2026 | 62,20 | 63,28 | 61,34 | 62,88 | -0,90% | 1.302.521,00 |
| 11.08.2026 | 63,79 | 64,79 | 62,35 | 63,45 | -1,01% | 1.159.165,00 |
| 10.08.2026 | 62,67 | 64,95 | 62,58 | 64,10 | 1,73% | 1.665.662,00 |
| 07.08.2026 | 63,00 | 64,68 | 62,21 | 63,01 | 1,92% | 2.947.397,00 |
| 06.08.2026 | 60,41 | 62,00 | 59,65 | 61,82 | 0,55% | 1.762.751,00 |
| 05.08.2026 | 61,09 | 62,14 | 60,42 | 61,48 | 1,34% | 2.234.952,00 |
| 04.08.2026 | 56,56 | 60,75 | 56,01 | 60,67 | 5,88% | 2.762.561,00 |
| 03.08.2026 | 56,62 | 58,56 | 56,19 | 57,30 | 3,02% | 1.858.246,00 |
| 31.07.2026 | 52,78 | 56,27 | 52,61 | 55,62 | 4,00% | 2.035.003,00 |
| 30.07.2026 | 56,25 | 56,67 | 53,13 | 53,48 | -7,12% | 2.350.904,00 |
| 29.07.2026 | 57,00 | 58,98 | 56,15 | 57,58 | 1,14% | 2.481.822,00 |
| 28.07.2026 | 55,24 | 57,21 | 54,69 | 56,93 | 6,01% | 2.982.041,00 |
| 27.07.2026 | 49,61 | 55,30 | 49,53 | 53,70 | 11,16% | 5.489.389,00 |
| 24.07.2026 | 40,50 | 50,14 | 40,30 | 48,31 | 25,09% | 8.922.657,00 |
| 23.07.2026 | 38,11 | 39,98 | 37,09 | 38,62 | 2,55% | 4.855.455,00 |
| 22.07.2026 | 38,83 | 39,30 | 37,19 | 37,66 | -4,80% | 1.713.632,00 |
| 21.07.2026 | 39,56 | 41,01 | 39,09 | 39,56 | -2,90% | 1.784.193,00 |
| 20.07.2026 | 40,81 | 41,56 | 40,06 | 40,74 | -1,40% | 1.632.422,00 |
| 17.07.2026 | 41,08 | 42,83 | 40,99 | 41,32 | -1,08% | 1.511.468,00 |
| 16.07.2026 | 40,99 | 42,01 | 40,38 | 41,77 | 2,65% | 1.423.025,00 |
| 15.07.2026 | 41,79 | 42,28 | 40,24 | 40,69 | -1,48% | 1.335.243,00 |
| 14.07.2026 | 40,14 | 41,94 | 39,61 | 41,30 | -1,78% | 1.235.822,00 |
| 13.07.2026 | 42,40 | 43,27 | 41,65 | 42,05 | 0,67% | 1.328.994,00 |
| 10.07.2026 | 41,37 | 42,72 | 41,19 | 41,77 | 2,03% | 1.235.464,00 |
| 09.07.2026 | 38,27 | 40,95 | 37,95 | 40,94 | 3,72% | 929.811,00 |
| 08.07.2026 | 40,03 | 40,57 | 38,88 | 39,47 | -2,88% | 1.860.539,00 |
| 07.07.2026 | 40,41 | 43,07 | 40,27 | 40,64 | 3,57% | 2.689.622,00 |
| 06.07.2026 | 39,45 | 39,93 | 38,43 | 39,24 | -1,92% | 1.331.361,00 |
| 02.07.2026 | 40,28 | 41,33 | 39,94 | 40,01 | -2,39% | 1.351.381,00 |
| 01.07.2026 | 40,13 | 41,71 | 39,52 | 40,99 | 5,16% | 1.521.914,00 |
| 30.06.2026 | 38,32 | 39,27 | 37,83 | 38,98 | -0,28% | 1.924.923,00 |
| 29.06.2026 | 38,41 | 39,93 | 38,03 | 39,09 | 5,14% | 1.776.447,00 |
| 26.06.2026 | 34,87 | 37,23 | 34,87 | 37,18 | 7,30% | 3.110.497,00 |
| 25.06.2026 | 35,05 | 36,07 | 34,52 | 34,65 | -3,35% | 1.399.020,00 |
| 24.06.2026 | 35,04 | 36,49 | 35,00 | 35,85 | 1,21% | 1.278.830,00 |
| 23.06.2026 | 34,98 | 35,61 | 34,44 | 35,42 | 1,66% | 1.348.224,00 |
| 22.06.2026 | 34,92 | 35,58 | 33,42 | 34,84 | -0,35% | 1.464.365,00 |
| 19.06.2026 | 34,96 | 35,01 | 34,96 | 34,96 | -0,17% | - |
| 18.06.2026 | 35,26 | 35,79 | 34,52 | 35,02 | -1,46% | 2.081.360,00 |
| 17.06.2026 | 37,77 | 38,17 | 35,40 | 35,54 | -6,60% | 1.514.704,00 |
| 16.06.2026 | 37,93 | 39,41 | 37,39 | 38,05 | -0,70% | 1.154.717,00 |
| 15.06.2026 | 39,08 | 39,60 | 38,12 | 38,32 | -0,83% | 1.505.957,00 |
| 12.06.2026 | 38,08 | 38,91 | 36,77 | 38,64 | 2,57% | 1.272.165,00 |
| 11.06.2026 | 38,08 | 38,55 | 36,67 | 37,67 | -2,74% | 1.118.980,00 |
| 10.06.2026 | 38,37 | 39,45 | 37,98 | 38,73 | -1,22% | 1.191.505,00 |
| 09.06.2026 | 40,26 | 40,81 | 37,86 | 39,21 | -4,06% | 1.567.105,00 |
| 08.06.2026 | 41,70 | 42,23 | 40,62 | 40,87 | -3,36% | 1.177.137,00 |
| 05.06.2026 | 43,95 | 44,78 | 41,05 | 42,29 | -3,95% | 1.204.394,00 |
| 04.06.2026 | 44,53 | 45,54 | 43,49 | 44,03 | 0,14% | 1.252.838,00 |
| 03.06.2026 | 45,58 | 45,58 | 43,67 | 43,97 | -5,18% | 1.482.505,00 |
| 02.06.2026 | 47,27 | 47,30 | 45,20 | 46,37 | -5,56% | 2.172.459,00 |
| 01.06.2026 | 44,50 | 49,85 | 43,25 | 49,10 | 13,37% | 2.388.115,00 |
| 29.05.2026 | 42,33 | 43,76 | 41,25 | 43,31 | 3,46% | 2.244.236,00 |
| 28.05.2026 | 41,92 | 42,58 | 40,77 | 41,86 | 0,62% | 1.191.155,00 |
| 27.05.2026 | 41,85 | 43,24 | 41,41 | 41,60 | -2,23% | 1.047.140,00 |
| 26.05.2026 | 42,66 | 43,46 | 42,09 | 42,55 | -2,27% | 988.602,00 |
| 22.05.2026 | 42,59 | 44,38 | 42,59 | 43,54 | 3,13% | 1.050.520,00 |
| 21.05.2026 | 42,20 | 42,59 | 41,02 | 42,22 | -2,96% | 1.760.460,00 |
| 20.05.2026 | 41,95 | 43,65 | 40,50 | 43,51 | 2,16% | 1.479.496,00 |
| 19.05.2026 | 42,00 | 43,11 | 40,13 | 42,59 | 4,70% | 1.997.780,00 |
| 18.05.2026 | 40,50 | 41,87 | 40,00 | 40,68 | -0,90% | 1.969.375,00 |
| 15.05.2026 | 39,68 | 41,51 | 39,68 | 41,05 | 4,32% | 1.811.841,00 |
| 14.05.2026 | 39,01 | 40,41 | 38,43 | 39,35 | 1,60% | 1.647.461,00 |
| 13.05.2026 | 41,53 | 41,80 | 38,04 | 38,73 | -7,50% | 2.898.366,00 |
| 12.05.2026 | 44,39 | 44,39 | 41,64 | 41,87 | -6,16% | 2.200.433,00 |
| 11.05.2026 | 45,00 | 47,93 | 43,75 | 44,62 | -2,21% | 2.555.594,00 |
| 08.05.2026 | 44,64 | 46,60 | 38,71 | 45,63 | 0,53% | 4.778.060,00 |