24,595€
0,06%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 24,73 | 24,77 | 24,56 | 24,60 | 0,06% | - |
| 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% | - |
| 14.01.2025 | 31,63 | 32,07 | 31,11 | 31,84 | 0,39% | - |
| 13.01.2025 | 32,17 | 32,23 | 31,48 | 31,71 | -1,37% | - |
| 10.01.2025 | 32,54 | 32,61 | 31,74 | 32,15 | -1,18% | - |
| 09.01.2025 | 32,53 | 32,60 | 32,24 | 32,54 | -0,09% | - |
| 08.01.2025 | 32,83 | 33,48 | 32,33 | 32,57 | -0,94% | - |
| 07.01.2025 | 35,57 | 35,57 | 32,59 | 32,88 | -7,01% | - |
| 06.01.2025 | 34,33 | 35,77 | 34,22 | 35,36 | 2,96% | - |
| 03.01.2025 | 33,92 | 34,35 | 32,60 | 34,34 | 1,09% | - |
| 02.01.2025 | 34,55 | 34,76 | 33,79 | 33,97 | -1,31% | - |
| 30.12.2024 | 34,64 | 34,64 | 34,40 | 34,42 | 0,22% | - |
| 27.12.2024 | 35,89 | 35,90 | 34,04 | 34,35 | -4,37% | - |
| 23.12.2024 | 35,92 | 36,31 | 35,51 | 35,92 | 0,07% | - |
| 20.12.2024 | 35,86 | 36,18 | 35,16 | 35,89 | 0,39% | - |
| 19.12.2024 | 36,40 | 36,66 | 35,31 | 35,75 | -1,75% | - |
| 18.12.2024 | 37,40 | 37,72 | 36,17 | 36,39 | -2,53% | - |
| 17.12.2024 | 37,93 | 38,09 | 36,94 | 37,33 | -1,72% | - |
| 16.12.2024 | 37,13 | 38,48 | 37,13 | 37,99 | 2,36% | 31,00 |
| 13.12.2024 | 39,72 | 39,77 | 36,44 | 37,11 | -6,05% | - |
| 12.12.2024 | 39,84 | 39,84 | 38,82 | 39,50 | -1,19% | - |
| 11.12.2024 | 39,18 | 40,19 | 38,37 | 39,98 | 2,07% | - |
| 10.12.2024 | 39,54 | 40,10 | 39,07 | 39,17 | -1,04% | - |
| 09.12.2024 | 38,46 | 39,72 | 38,46 | 39,58 | 2,00% | - |
| 06.12.2024 | 36,36 | 38,85 | 36,30 | 38,80 | 6,53% | - |
| 05.12.2024 | 37,86 | 37,95 | 36,37 | 36,42 | -3,70% | - |
| 04.12.2024 | 35,26 | 38,57 | 35,24 | 37,82 | 7,23% | - |
| 03.12.2024 | 35,96 | 36,57 | 35,10 | 35,27 | -1,93% | - |
| 02.12.2024 | 35,59 | 36,26 | 35,59 | 35,97 | 1,10% | - |
| 29.11.2024 | 36,20 | 36,28 | 35,05 | 35,58 | -1,73% | 2,00 |
| 28.11.2024 | 36,02 | 36,25 | 36,02 | 36,20 | 0,42% | - |
| 27.11.2024 | 36,84 | 37,22 | 35,93 | 36,05 | -2,18% | - |
| 26.11.2024 | 37,15 | 37,34 | 36,40 | 36,86 | -0,70% | - |
| 25.11.2024 | 35,18 | 37,31 | 35,06 | 37,12 | 5,49% | - |
| 22.11.2024 | 33,29 | 35,61 | 32,89 | 35,19 | 5,82% | - |
| 21.11.2024 | 33,23 | 33,76 | 32,71 | 33,25 | 0,09% | - |
| 20.11.2024 | 33,56 | 33,91 | 33,05 | 33,22 | -1,13% | - |
| 19.11.2024 | 33,35 | 34,04 | 32,74 | 33,60 | 1,59% | - |
| 18.11.2024 | 33,95 | 34,19 | 32,33 | 33,08 | -2,75% | - |
| 15.11.2024 | 34,89 | 34,89 | 33,49 | 34,01 | -2,70% | - |
| 14.11.2024 | 35,91 | 36,25 | 34,84 | 34,96 | -2,37% | - |
| 13.11.2024 | 34,14 | 36,26 | 34,02 | 35,81 | 4,59% | 100,00 |
| 12.11.2024 | 33,96 | 34,95 | 33,61 | 34,24 | 0,81% | - |
| 11.11.2024 | 35,43 | 36,31 | 33,81 | 33,96 | -4,14% | - |
| 08.11.2024 | 35,92 | 38,03 | 34,12 | 35,43 | -1,24% | - |
| 07.11.2024 | 34,95 | 36,03 | 34,74 | 35,87 | 2,78% | - |
| 06.11.2024 | 34,25 | 35,39 | 34,25 | 34,90 | 4,23% | - |
| 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% | - |