44,512$
-1,93%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 46,88 | 47,94 | 45,03 | 45,39 | -0,72% | 3.902.296,00 |
| 06.05.2026 | 47,04 | 47,65 | 45,63 | 45,72 | -4,25% | 2.242.916,00 |
| 05.05.2026 | 47,40 | 48,57 | 46,88 | 47,75 | 1,06% | 1.758.116,00 |
| 04.05.2026 | 45,33 | 48,00 | 44,78 | 47,25 | 4,81% | 1.919.677,00 |
| 01.05.2026 | 43,12 | 46,11 | 42,98 | 45,08 | 12,08% | 2.837.564,00 |
| 30.04.2026 | 39,64 | 40,39 | 38,57 | 40,22 | 0,07% | 1.315.071,00 |
| 29.04.2026 | 39,24 | 40,29 | 38,70 | 40,19 | 1,57% | 934.114,00 |
| 28.04.2026 | 40,70 | 41,56 | 39,50 | 39,57 | -2,15% | 1.208.696,00 |
| 27.04.2026 | 40,67 | 41,00 | 39,58 | 40,44 | -1,12% | 1.095.266,00 |
| 24.04.2026 | 39,06 | 41,08 | 38,52 | 40,90 | 5,88% | 1.246.579,00 |
| 23.04.2026 | 40,20 | 40,46 | 37,78 | 38,63 | -6,92% | 1.505.767,00 |
| 22.04.2026 | 41,65 | 42,58 | 41,00 | 41,50 | 0,39% | 1.358.810,00 |
| 21.04.2026 | 40,26 | 43,83 | 39,92 | 41,34 | 2,81% | 1.927.141,00 |
| 20.04.2026 | 40,04 | 41,08 | 39,01 | 40,21 | -0,45% | 1.921.413,00 |
| 17.04.2026 | 41,27 | 41,75 | 40,01 | 40,39 | 0,15% | 1.417.322,00 |
| 16.04.2026 | 39,54 | 40,49 | 39,09 | 40,33 | 4,18% | 1.428.370,00 |
| 15.04.2026 | 37,68 | 38,91 | 37,51 | 38,71 | 4,14% | 1.013.775,00 |
| 14.04.2026 | 37,40 | 38,21 | 36,96 | 37,17 | 0,79% | 1.399.786,00 |
| 13.04.2026 | 33,53 | 37,06 | 33,53 | 36,88 | 10,12% | 1.721.379,00 |
| 10.04.2026 | 36,89 | 37,36 | 33,05 | 33,49 | -9,29% | 2.076.775,00 |
| 09.04.2026 | 37,09 | 37,29 | 35,83 | 36,92 | -1,49% | 1.217.565,00 |
| 08.04.2026 | 39,08 | 39,51 | 37,26 | 37,48 | -1,29% | 2.129.540,00 |
| 07.04.2026 | 38,02 | 39,00 | 37,29 | 37,97 | -0,29% | 1.067.169,00 |
| 06.04.2026 | 37,67 | 38,48 | 37,56 | 38,08 | 0,79% | 1.323.315,00 |
| 02.04.2026 | 37,82 | 39,09 | 37,41 | 37,78 | -0,92% | 1.152.847,00 |
| 01.04.2026 | 37,60 | 39,00 | 36,47 | 38,13 | 2,53% | 1.429.577,00 |
| 31.03.2026 | 36,76 | 37,64 | 36,13 | 37,19 | 2,68% | 1.488.170,00 |
| 30.03.2026 | 35,68 | 36,78 | 35,68 | 36,22 | 2,43% | 1.324.259,00 |
| 27.03.2026 | 36,44 | 36,68 | 34,78 | 35,36 | -5,76% | 1.542.351,00 |
| 26.03.2026 | 35,35 | 38,06 | 35,11 | 37,52 | 5,13% | 1.399.263,00 |
| 25.03.2026 | 37,06 | 37,67 | 34,54 | 35,69 | -2,78% | 1.752.241,00 |
| 24.03.2026 | 38,07 | 38,07 | 36,64 | 36,71 | -4,99% | 1.792.954,00 |
| 23.03.2026 | 38,14 | 39,18 | 37,74 | 38,64 | 2,68% | 1.701.887,00 |
| 20.03.2026 | 37,00 | 38,00 | 36,06 | 37,63 | 0,48% | 2.561.902,00 |
| 19.03.2026 | 36,74 | 38,27 | 36,64 | 37,45 | 1,03% | 1.273.587,00 |
| 18.03.2026 | 37,03 | 38,31 | 36,97 | 37,07 | -2,32% | 1.427.625,00 |
| 17.03.2026 | 37,64 | 38,65 | 37,64 | 37,95 | 1,52% | 1.547.463,00 |
| 16.03.2026 | 37,95 | 38,59 | 37,34 | 37,38 | -1,06% | 1.634.347,00 |
| 13.03.2026 | 39,12 | 39,39 | 37,11 | 37,78 | -0,74% | 2.010.222,00 |
| 12.03.2026 | 38,47 | 40,45 | 38,04 | 38,06 | -2,08% | 2.357.407,00 |
| 11.03.2026 | 41,00 | 41,61 | 38,42 | 38,87 | -4,47% | 2.012.605,00 |
| 10.03.2026 | 41,73 | 41,73 | 39,79 | 40,69 | -2,75% | 1.899.000,00 |
| 09.03.2026 | 41,43 | 42,01 | 40,46 | 41,84 | -0,43% | 2.508.025,00 |
| 06.03.2026 | 39,42 | 42,42 | 39,15 | 42,02 | 5,92% | 2.993.688,00 |
| 05.03.2026 | 39,02 | 40,93 | 38,94 | 39,67 | 1,28% | 2.438.919,00 |
| 04.03.2026 | 37,00 | 39,39 | 36,90 | 39,17 | 6,38% | 2.779.956,00 |
| 03.03.2026 | 34,93 | 36,91 | 34,68 | 36,82 | 1,88% | 2.718.588,00 |
| 02.03.2026 | 36,01 | 36,98 | 35,60 | 36,14 | -0,85% | 2.341.934,00 |
| 27.02.2026 | 36,02 | 36,57 | 34,81 | 36,45 | -1,86% | 3.285.212,00 |
| 26.02.2026 | 34,80 | 37,94 | 34,75 | 37,14 | 7,71% | 3.230.604,00 |
| 25.02.2026 | 35,29 | 35,59 | 34,06 | 34,48 | -2,02% | 3.631.721,00 |
| 24.02.2026 | 34,62 | 36,79 | 34,60 | 35,19 | 1,76% | 3.107.108,00 |
| 23.02.2026 | 39,26 | 39,47 | 33,91 | 34,58 | -12,46% | 5.393.141,00 |
| 20.02.2026 | 34,36 | 40,64 | 34,36 | 39,50 | 34,40% | 14.567.855,00 |
| 19.02.2026 | 29,10 | 29,73 | 28,69 | 29,39 | -0,58% | 3.831.128,00 |
| 18.02.2026 | 29,03 | 29,79 | 28,61 | 29,56 | 1,93% | 2.331.409,00 |
| 17.02.2026 | 30,34 | 30,79 | 28,60 | 29,00 | -3,94% | 3.508.521,00 |
| 13.02.2026 | 28,64 | 30,78 | 28,35 | 30,19 | 6,30% | 3.925.422,00 |
| 12.02.2026 | 27,89 | 28,88 | 27,11 | 28,40 | 1,03% | 3.872.867,00 |
| 11.02.2026 | 28,77 | 29,30 | 26,92 | 28,11 | -2,80% | 15.343.535,00 |
| 10.02.2026 | 28,80 | 29,64 | 28,33 | 28,92 | 5,66% | 4.775.080,00 |
| 09.02.2026 | 26,63 | 27,81 | 26,32 | 27,37 | 1,26% | 1.542.666,00 |
| 06.02.2026 | 25,70 | 27,08 | 25,59 | 27,03 | 6,29% | 1.611.204,00 |
| 05.02.2026 | 25,61 | 26,54 | 24,82 | 25,43 | -3,78% | 2.466.679,00 |
| 04.02.2026 | 24,54 | 26,49 | 24,54 | 26,43 | 6,49% | 2.832.830,00 |
| 03.02.2026 | 26,04 | 26,20 | 24,14 | 24,82 | -6,09% | 2.239.519,00 |
| 02.02.2026 | 25,81 | 26,55 | 25,58 | 26,43 | 2,13% | 2.090.451,00 |
| 30.01.2026 | 25,32 | 25,97 | 25,06 | 25,88 | 1,25% | 1.310.954,00 |
| 29.01.2026 | 26,79 | 26,79 | 25,04 | 25,56 | -5,30% | 1.605.010,00 |
| 28.01.2026 | 27,34 | 27,53 | 26,87 | 26,99 | -0,22% | 1.388.794,00 |
| 27.01.2026 | 27,79 | 27,84 | 26,52 | 27,05 | -1,56% | 1.134.624,00 |
| 26.01.2026 | 26,99 | 27,81 | 26,76 | 27,48 | 2,46% | 1.447.121,00 |
| 23.01.2026 | 27,08 | 27,92 | 26,75 | 26,82 | -1,14% | 1.294.160,00 |
| 22.01.2026 | 26,19 | 27,18 | 25,90 | 27,13 | 4,75% | 1.539.087,00 |
| 21.01.2026 | 25,97 | 26,40 | 25,84 | 25,90 | 0,35% | 1.948.262,00 |
| 20.01.2026 | 25,65 | 26,43 | 25,55 | 25,81 | -0,94% | 1.951.796,00 |
| 19.01.2026 | 25,94 | 26,06 | 25,89 | 26,06 | -0,93% | - |
| 16.01.2026 | 26,70 | 26,83 | 26,00 | 26,30 | -2,38% | 1.623.252,00 |
| 15.01.2026 | 28,66 | 28,98 | 26,91 | 26,94 | -6,62% | 1.471.291,00 |
| 14.01.2026 | 28,49 | 29,57 | 28,18 | 28,85 | 1,30% | 1.171.303,00 |
| 13.01.2026 | 29,53 | 29,78 | 28,14 | 28,48 | -3,49% | 1.009.160,00 |
| 12.01.2026 | 29,65 | 30,03 | 29,14 | 29,51 | -1,24% | 1.268.604,00 |
| 09.01.2026 | 28,90 | 29,94 | 28,29 | 29,88 | 3,11% | 1.081.351,00 |
| 08.01.2026 | 28,59 | 29,25 | 28,04 | 28,98 | -0,34% | 961.818,00 |
| 07.01.2026 | 28,83 | 29,20 | 28,46 | 29,08 | 0,97% | 1.170.504,00 |
| 06.01.2026 | 27,57 | 28,84 | 27,57 | 28,80 | 3,45% | 1.312.429,00 |
| 05.01.2026 | 27,51 | 28,56 | 27,30 | 27,84 | 0,91% | 1.175.238,00 |
| 02.01.2026 | 29,09 | 29,13 | 27,34 | 27,59 | -4,47% | 1.274.033,00 |
| 31.12.2025 | 29,17 | 29,31 | 28,85 | 28,88 | -1,60% | 841.731,00 |
| 30.12.2025 | 29,37 | 29,66 | 29,25 | 29,35 | -0,68% | 599.983,00 |
| 29.12.2025 | 29,29 | 29,83 | 29,00 | 29,55 | -0,03% | 796.618,00 |
| 26.12.2025 | 29,22 | 29,64 | 29,05 | 29,56 | 1,03% | 480.958,00 |
| 24.12.2025 | 29,18 | 29,40 | 29,11 | 29,26 | 0,07% | 520.994,00 |
| 23.12.2025 | 29,59 | 29,66 | 28,88 | 29,24 | -1,42% | 1.014.207,00 |
| 22.12.2025 | 29,75 | 29,89 | 29,48 | 29,66 | 0,14% | 947.653,00 |
| 19.12.2025 | 29,70 | 29,76 | 29,37 | 29,62 | 0,07% | 1.494.356,00 |
| 18.12.2025 | 29,78 | 30,33 | 29,50 | 29,60 | 0,27% | 1.186.624,00 |
| 17.12.2025 | 29,78 | 30,70 | 29,43 | 29,52 | -0,61% | 1.268.099,00 |
| 16.12.2025 | 29,17 | 29,89 | 29,05 | 29,70 | 1,82% | 1.170.612,00 |
| 15.12.2025 | 31,10 | 31,29 | 29,06 | 29,17 | -6,12% | 1.227.359,00 |