23,850€
1,79%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,42 | 24,00 | 23,38 | 23,87 | 1,88% | - |
| 05.06.2025 | 23,56 | 23,83 | 23,29 | 23,43 | -0,70% | - |
| 04.06.2025 | 23,53 | 23,67 | 23,27 | 23,60 | 0,25% | - |
| 03.06.2025 | 22,72 | 23,57 | 22,62 | 23,54 | 3,86% | - |
| 02.06.2025 | 22,86 | 22,86 | 22,11 | 22,66 | -0,87% | 10,00 |
| 30.05.2025 | 22,86 | 22,98 | 22,40 | 22,86 | 0,13% | - |
| 29.05.2025 | 23,25 | 23,65 | 22,67 | 22,83 | -1,19% | - |
| 28.05.2025 | 23,30 | 23,58 | 22,94 | 23,11 | -0,79% | - |
| 27.05.2025 | 22,99 | 23,44 | 22,97 | 23,29 | 0,78% | - |
| 26.05.2025 | 22,81 | 23,14 | 22,73 | 23,11 | 1,14% | - |
| 23.05.2025 | 23,54 | 23,54 | 22,85 | 22,85 | -2,79% | - |
| 22.05.2025 | 23,16 | 23,61 | 23,02 | 23,51 | 1,42% | - |
| 21.05.2025 | 24,23 | 24,23 | 23,01 | 23,18 | -4,31% | - |
| 20.05.2025 | 24,28 | 24,33 | 24,05 | 24,22 | -0,29% | - |
| 19.05.2025 | 25,17 | 25,17 | 24,29 | 24,29 | -3,61% | - |
| 16.05.2025 | 25,05 | 25,20 | 24,75 | 25,20 | 0,62% | - |
| 15.05.2025 | 24,90 | 25,10 | 24,52 | 25,05 | 0,36% | - |
| 14.05.2025 | 25,40 | 25,43 | 24,82 | 24,96 | -1,50% | - |
| 13.05.2025 | 25,58 | 25,64 | 24,93 | 25,34 | -0,88% | 910,00 |
| 12.05.2025 | 24,75 | 26,21 | 24,70 | 25,56 | 3,73% | - |
| 09.05.2025 | 23,43 | 25,22 | 23,41 | 24,64 | 3,66% | - |
| 08.05.2025 | 23,36 | 24,13 | 23,08 | 23,77 | 2,86% | - |
| 07.05.2025 | 22,66 | 23,24 | 22,66 | 23,11 | 1,76% | - |
| 06.05.2025 | 22,75 | 23,09 | 22,29 | 22,71 | -0,24% | - |
| 05.05.2025 | 22,63 | 23,21 | 22,41 | 22,77 | -0,24% | - |
| 02.05.2025 | 22,51 | 23,00 | 22,33 | 22,82 | 1,63% | - |
| 30.04.2025 | 22,20 | 22,51 | 21,66 | 22,46 | 1,08% | - |
| 29.04.2025 | 21,93 | 22,43 | 21,80 | 22,22 | 1,18% | - |
| 28.04.2025 | 22,06 | 22,34 | 21,72 | 21,96 | -0,77% | - |
| 25.04.2025 | 21,96 | 22,26 | 21,60 | 22,13 | 0,41% | - |
| 24.04.2025 | 20,78 | 22,08 | 20,46 | 22,04 | 5,99% | - |
| 23.04.2025 | 20,05 | 21,32 | 20,05 | 20,79 | 3,70% | 241,00 |
| 22.04.2025 | 20,02 | 20,05 | 19,12 | 20,05 | 0,10% | - |
| 17.04.2025 | 19,80 | 20,25 | 19,80 | 20,03 | 1,17% | - |
| 16.04.2025 | 20,01 | 20,41 | 19,37 | 19,80 | -0,94% | - |
| 15.04.2025 | 19,94 | 20,40 | 19,86 | 19,98 | 0,25% | - |
| 14.04.2025 | 20,48 | 20,88 | 19,45 | 19,93 | -1,13% | - |
| 11.04.2025 | 20,48 | 20,83 | 19,56 | 20,16 | -2,37% | - |
| 10.04.2025 | 22,29 | 22,29 | 19,95 | 20,65 | -7,13% | - |
| 09.04.2025 | 19,58 | 22,45 | 19,07 | 22,24 | 13,44% | 5,00 |
| 08.04.2025 | 20,47 | 21,37 | 19,34 | 19,60 | -3,83% | - |
| 07.04.2025 | 20,63 | 20,86 | 18,75 | 20,38 | -1,28% | - |
| 04.04.2025 | 22,08 | 22,08 | 20,17 | 20,65 | -6,48% | 50,00 |
| 03.04.2025 | 23,82 | 23,82 | 21,34 | 22,08 | -7,52% | - |
| 02.04.2025 | 23,48 | 23,98 | 23,01 | 23,87 | 1,44% | - |
| 01.04.2025 | 22,90 | 23,53 | 22,77 | 23,53 | 2,75% | - |
| 31.03.2025 | 23,46 | 23,57 | 22,14 | 22,90 | -3,05% | 150,00 |
| 28.03.2025 | 25,27 | 25,29 | 23,54 | 23,62 | -6,51% | - |
| 27.03.2025 | 25,59 | 25,78 | 25,16 | 25,27 | -1,46% | - |
| 26.03.2025 | 25,91 | 26,04 | 25,48 | 25,64 | -0,77% | - |
| 25.03.2025 | 25,96 | 26,31 | 25,77 | 25,84 | -0,50% | - |
| 24.03.2025 | 24,78 | 26,03 | 24,78 | 25,97 | 4,47% | - |
| 21.03.2025 | 24,90 | 25,16 | 24,62 | 24,86 | -0,14% | - |
| 20.03.2025 | 24,96 | 25,34 | 24,80 | 24,90 | -0,22% | - |
| 19.03.2025 | 24,67 | 25,35 | 24,67 | 24,95 | 1,05% | - |
| 18.03.2025 | 24,73 | 24,99 | 24,39 | 24,69 | -0,58% | - |
| 17.03.2025 | 24,73 | 25,11 | 24,61 | 24,84 | 0,06% | - |
| 14.03.2025 | 24,33 | 25,01 | 24,33 | 24,82 | 2,22% | 15,00 |
| 13.03.2025 | 24,58 | 25,00 | 24,14 | 24,28 | -1,76% | - |
| 12.03.2025 | 24,73 | 25,37 | 24,48 | 24,72 | 0,55% | - |
| 11.03.2025 | 24,92 | 25,09 | 24,38 | 24,58 | -1,92% | - |
| 10.03.2025 | 25,78 | 25,84 | 24,63 | 25,06 | -3,13% | - |
| 07.03.2025 | 25,91 | 26,36 | 24,91 | 25,87 | -0,17% | - |
| 06.03.2025 | 25,92 | 26,02 | 25,41 | 25,92 | -0,13% | - |
| 05.03.2025 | 25,85 | 26,13 | 25,62 | 25,95 | 0,17% | - |
| 04.03.2025 | 26,67 | 27,13 | 25,81 | 25,91 | -2,89% | 18,00 |
| 03.03.2025 | 27,42 | 27,76 | 26,63 | 26,68 | -2,36% | - |
| 28.02.2025 | 27,51 | 27,86 | 26,92 | 27,32 | -0,51% | - |
| 27.02.2025 | 27,38 | 28,07 | 27,31 | 27,46 | 0,38% | - |
| 26.02.2025 | 27,37 | 27,95 | 27,10 | 27,36 | 0,09% | - |
| 25.02.2025 | 27,64 | 27,80 | 26,47 | 27,33 | -1,16% | - |
| 24.02.2025 | 27,67 | 27,89 | 26,45 | 27,65 | 0,09% | - |
| 21.02.2025 | 28,52 | 28,87 | 27,03 | 27,63 | -5,76% | - |
| 20.02.2025 | 30,70 | 30,70 | 28,74 | 29,32 | -3,90% | - |
| 19.02.2025 | 32,33 | 32,51 | 30,28 | 30,51 | -5,67% | - |
| 18.02.2025 | 32,27 | 32,70 | 31,53 | 32,34 | 0,23% | - |
| 17.02.2025 | 32,15 | 32,31 | 32,15 | 32,27 | 0,28% | - |
| 14.02.2025 | 33,65 | 33,69 | 31,74 | 32,18 | -4,28% | - |
| 13.02.2025 | 33,54 | 33,77 | 33,14 | 33,62 | 0,22% | - |
| 12.02.2025 | 33,13 | 33,68 | 32,58 | 33,54 | 1,24% | - |
| 11.02.2025 | 33,79 | 33,79 | 32,96 | 33,13 | -2,00% | - |
| 10.02.2025 | 32,55 | 34,18 | 32,55 | 33,81 | 3,06% | - |
| 07.02.2025 | 33,39 | 33,47 | 32,58 | 32,80 | -1,62% | 8,00 |
| 06.02.2025 | 33,62 | 33,85 | 33,04 | 33,34 | -0,66% | - |
| 05.02.2025 | 33,37 | 33,57 | 32,74 | 33,56 | 0,64% | - |
| 04.02.2025 | 33,36 | 33,59 | 32,79 | 33,35 | 0,33% | - |
| 03.02.2025 | 32,81 | 33,99 | 32,31 | 33,24 | -0,91% | - |
| 31.01.2025 | 34,26 | 34,64 | 33,44 | 33,54 | -1,93% | - |
| 30.01.2025 | 33,96 | 34,43 | 33,56 | 34,20 | 0,63% | - |
| 29.01.2025 | 34,79 | 35,09 | 33,52 | 33,99 | -2,29% | - |
| 28.01.2025 | 33,22 | 34,92 | 32,88 | 34,78 | 4,73% | - |
| 27.01.2025 | 33,02 | 33,22 | 30,87 | 33,21 | 0,54% | - |
| 24.01.2025 | 33,02 | 33,47 | 32,69 | 33,03 | 0,09% | - |
| 23.01.2025 | 32,74 | 33,11 | 31,82 | 33,00 | 0,95% | - |
| 22.01.2025 | 32,86 | 33,66 | 32,56 | 32,69 | -0,70% | - |
| 21.01.2025 | 32,62 | 33,26 | 32,34 | 32,92 | 0,94% | - |
| 20.01.2025 | 32,82 | 32,89 | 32,59 | 32,62 | -0,73% | - |
| 17.01.2025 | 32,54 | 33,29 | 32,27 | 32,86 | 1,06% | - |
| 16.01.2025 | 32,51 | 32,98 | 32,20 | 32,51 | 0,14% | - |
| 15.01.2025 | 31,83 | 33,31 | 31,83 | 32,47 | 1,98% | - |