33,500€
0,15%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,24 | 33,53 | 32,64 | 33,49 | 0,10% | - |
| 04.11.2024 | 33,51 | 33,77 | 32,93 | 33,45 | -0,65% | - |
| 01.11.2024 | 33,53 | 34,30 | 33,16 | 33,67 | 0,42% | - |
| 31.10.2024 | 32,57 | 33,56 | 32,32 | 33,53 | 2,93% | - |
| 30.10.2024 | 31,63 | 32,98 | 31,33 | 32,58 | 3,00% | - |
| 29.10.2024 | 31,53 | 32,02 | 31,37 | 31,63 | 0,27% | - |
| 28.10.2024 | 31,33 | 31,65 | 31,22 | 31,54 | 0,73% | - |
| 25.10.2024 | 31,57 | 31,81 | 31,22 | 31,31 | -0,85% | - |
| 24.10.2024 | 31,02 | 31,72 | 31,00 | 31,58 | 1,58% | - |
| 23.10.2024 | 31,50 | 31,76 | 30,86 | 31,09 | -1,47% | - |
| 22.10.2024 | 31,53 | 31,78 | 30,96 | 31,56 | 0,13% | - |
| 21.10.2024 | 31,22 | 31,75 | 31,11 | 31,52 | 0,82% | - |
| 18.10.2024 | 30,43 | 31,30 | 30,36 | 31,26 | 2,73% | - |
| 17.10.2024 | 30,30 | 30,76 | 29,89 | 30,43 | 0,50% | - |
| 16.10.2024 | 30,14 | 30,38 | 29,85 | 30,28 | 0,61% | - |
| 15.10.2024 | 29,99 | 30,23 | 29,72 | 30,10 | 0,47% | 9,00 |
| 14.10.2024 | 29,67 | 30,17 | 29,67 | 29,96 | 0,03% | - |
| 11.10.2024 | 28,67 | 30,06 | 28,55 | 29,95 | 4,41% | - |
| 10.10.2024 | 27,80 | 29,16 | 27,32 | 28,68 | 3,18% | 64,00 |
| 09.10.2024 | 27,17 | 28,21 | 27,07 | 27,80 | 2,32% | - |
| 08.10.2024 | 27,42 | 27,56 | 27,03 | 27,17 | -0,66% | - |
| 07.10.2024 | 28,22 | 28,26 | 27,35 | 27,35 | -2,98% | - |
| 04.10.2024 | 28,13 | 28,78 | 28,09 | 28,19 | 0,16% | - |
| 03.10.2024 | 28,35 | 28,49 | 28,00 | 28,14 | -0,55% | - |
| 02.10.2024 | 27,73 | 28,57 | 27,62 | 28,30 | 1,49% | - |
| 01.10.2024 | 28,41 | 28,57 | 27,62 | 27,88 | -1,88% | - |
| 30.09.2024 | 28,24 | 28,69 | 28,03 | 28,42 | 0,57% | - |
| 27.09.2024 | 27,80 | 28,29 | 27,71 | 28,26 | 1,99% | - |
| 26.09.2024 | 27,16 | 27,84 | 27,13 | 27,71 | 1,82% | - |
| 25.09.2024 | 27,39 | 27,62 | 26,94 | 27,21 | -0,44% | - |
| 24.09.2024 | 27,38 | 27,73 | 27,09 | 27,33 | -0,24% | - |
| 23.09.2024 | 27,10 | 27,69 | 26,76 | 27,40 | 0,68% | - |
| 20.09.2024 | 27,20 | 27,60 | 26,84 | 27,21 | 0,11% | - |
| 19.09.2024 | 27,06 | 27,78 | 27,05 | 27,18 | 0,33% | - |
| 18.09.2024 | 27,03 | 27,56 | 26,62 | 27,09 | 0,11% | - |
| 17.09.2024 | 27,28 | 27,81 | 26,72 | 27,06 | -0,82% | 55,00 |
| 16.09.2024 | 26,50 | 27,75 | 26,27 | 27,29 | 3,18% | - |
| 13.09.2024 | 25,56 | 26,92 | 25,51 | 26,45 | 3,67% | 18,00 |
| 12.09.2024 | 25,43 | 25,95 | 25,12 | 25,51 | 0,31% | - |
| 11.09.2024 | 25,18 | 25,80 | 24,92 | 25,43 | 1,13% | - |
| 10.09.2024 | 25,39 | 25,39 | 24,74 | 25,15 | 0,08% | - |
| 09.09.2024 | 25,30 | 26,03 | 25,12 | 25,13 | -1,24% | - |
| 06.09.2024 | 26,10 | 26,57 | 25,33 | 25,44 | -2,64% | - |
| 05.09.2024 | 26,30 | 26,65 | 25,90 | 26,13 | -0,57% | - |
| 04.09.2024 | 29,75 | 29,75 | 26,04 | 26,28 | -11,60% | - |
| 03.09.2024 | 30,13 | 30,44 | 29,29 | 29,73 | -1,31% | - |
| 02.09.2024 | 30,17 | 30,18 | 29,75 | 30,13 | 0,47% | - |
| 30.08.2024 | 30,56 | 31,19 | 29,99 | 29,99 | -1,85% | - |
| 29.08.2024 | 30,06 | 31,14 | 29,80 | 30,55 | 1,61% | - |
| 28.08.2024 | 30,34 | 30,54 | 29,71 | 30,07 | -1,10% | - |
| 27.08.2024 | 30,15 | 30,53 | 29,91 | 30,40 | 0,95% | - |
| 26.08.2024 | 30,21 | 30,53 | 30,02 | 30,12 | -0,25% | - |
| 23.08.2024 | 29,54 | 30,23 | 29,50 | 30,19 | 2,15% | - |
| 22.08.2024 | 29,56 | 30,39 | 29,49 | 29,56 | 0,19% | - |
| 21.08.2024 | 30,09 | 30,38 | 28,75 | 29,50 | -1,98% | - |
| 20.08.2024 | 30,81 | 31,01 | 29,91 | 30,10 | -2,30% | - |
| 19.08.2024 | 30,62 | 30,97 | 30,49 | 30,81 | 0,67% | - |
| 16.08.2024 | 30,95 | 31,07 | 30,23 | 30,60 | -1,19% | - |
| 15.08.2024 | 30,14 | 31,15 | 30,08 | 30,97 | 2,98% | 10,00 |
| 14.08.2024 | 29,72 | 30,38 | 29,48 | 30,08 | 1,78% | - |
| 13.08.2024 | 28,99 | 29,67 | 28,98 | 29,55 | 2,07% | - |
| 12.08.2024 | 29,38 | 29,73 | 28,86 | 28,95 | -1,25% | - |
| 09.08.2024 | 30,92 | 31,12 | 29,13 | 29,32 | -5,14% | - |
| 08.08.2024 | 30,23 | 31,41 | 30,05 | 30,91 | 2,08% | - |
| 07.08.2024 | 30,91 | 32,04 | 30,22 | 30,28 | -2,10% | - |
| 06.08.2024 | 31,84 | 32,45 | 30,87 | 30,93 | -2,89% | - |
| 05.08.2024 | 31,76 | 32,43 | 28,52 | 31,85 | -1,09% | 52,00 |
| 02.08.2024 | 31,00 | 35,09 | 30,61 | 32,20 | 3,96% | 150,00 |
| 01.08.2024 | 32,67 | 32,90 | 30,51 | 30,97 | -4,16% | - |
| 31.07.2024 | 31,90 | 32,78 | 31,54 | 32,32 | 1,06% | - |
| 30.07.2024 | 32,04 | 32,59 | 31,90 | 31,98 | 0,03% | 26,00 |
| 29.07.2024 | 32,16 | 32,72 | 31,35 | 31,97 | -0,61% | - |
| 26.07.2024 | 31,62 | 32,80 | 31,62 | 32,16 | 1,85% | - |
| 25.07.2024 | 29,66 | 31,72 | 29,12 | 31,58 | 7,51% | 100,00 |
| 24.07.2024 | 29,97 | 30,48 | 29,31 | 29,37 | -1,92% | - |
| 23.07.2024 | 29,77 | 30,39 | 29,58 | 29,95 | 0,67% | - |
| 22.07.2024 | 30,13 | 30,56 | 29,30 | 29,75 | -1,36% | - |
| 19.07.2024 | 29,86 | 30,25 | 29,47 | 30,16 | 1,77% | - |
| 18.07.2024 | 29,91 | 30,61 | 29,35 | 29,63 | -1,18% | - |
| 17.07.2024 | 29,78 | 30,11 | 29,03 | 29,99 | 0,79% | - |
| 16.07.2024 | 28,78 | 29,79 | 28,72 | 29,75 | 3,44% | - |
| 15.07.2024 | 28,21 | 29,04 | 27,92 | 28,76 | 1,57% | 100,00 |
| 12.07.2024 | 26,60 | 28,58 | 26,52 | 28,32 | 6,45% | - |
| 11.07.2024 | 25,73 | 26,92 | 25,51 | 26,60 | 3,40% | - |
| 10.07.2024 | 25,72 | 26,04 | 25,60 | 25,73 | -0,35% | - |
| 09.07.2024 | 26,10 | 26,26 | 25,39 | 25,82 | -1,09% | - |
| 08.07.2024 | 25,75 | 26,11 | 25,59 | 26,10 | 1,48% | - |
| 05.07.2024 | 26,33 | 26,41 | 25,65 | 25,72 | -2,32% | - |
| 04.07.2024 | 26,60 | 26,60 | 26,33 | 26,33 | -0,53% | 3,00 |
| 03.07.2024 | 26,62 | 26,62 | 26,18 | 26,47 | -0,23% | - |
| 02.07.2024 | 27,41 | 27,58 | 26,01 | 26,53 | -3,23% | - |
| 01.07.2024 | 26,31 | 27,43 | 26,09 | 27,42 | 3,01% | - |
| 28.06.2024 | 25,97 | 26,79 | 25,97 | 26,62 | 1,60% | - |
| 27.06.2024 | 25,06 | 26,38 | 25,06 | 26,20 | 3,66% | - |
| 26.06.2024 | 25,41 | 25,75 | 25,25 | 25,27 | -0,67% | 16,00 |
| 25.06.2024 | 26,12 | 26,41 | 25,42 | 25,44 | -2,47% | - |
| 24.06.2024 | 26,18 | 26,51 | 25,75 | 26,09 | -0,44% | - |
| 21.06.2024 | 25,84 | 26,35 | 25,65 | 26,20 | 1,41% | - |
| 20.06.2024 | 25,41 | 25,97 | 25,28 | 25,84 | 1,67% | - |
| 19.06.2024 | 25,30 | 25,46 | 25,30 | 25,41 | 0,63% | - |