26,500€
6,00%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 26,14 | 26,59 | 26,14 | 26,52 | 6,08% | - |
| 19.02.2026 | 25,09 | 25,25 | 24,49 | 25,00 | -0,42% | - |
| 18.02.2026 | 24,49 | 25,27 | 24,30 | 25,11 | 1,58% | - |
| 17.02.2026 | 25,41 | 25,76 | 24,22 | 24,72 | -2,91% | - |
| 16.02.2026 | 25,44 | 25,46 | 25,44 | 25,46 | -0,57% | - |
| 13.02.2026 | 24,30 | 25,92 | 23,87 | 25,60 | 7,05% | - |
| 12.02.2026 | 23,53 | 24,31 | 22,86 | 23,92 | 1,29% | 200,00 |
| 11.02.2026 | 24,34 | 24,68 | 22,69 | 23,61 | -3,42% | - |
| 10.02.2026 | 22,97 | 24,92 | 22,97 | 24,45 | 4,85% | - |
| 09.02.2026 | 22,86 | 23,32 | 22,17 | 23,32 | 2,19% | - |
| 06.02.2026 | 21,34 | 22,82 | 21,34 | 22,82 | 6,49% | - |
| 05.02.2026 | 22,39 | 22,50 | 21,07 | 21,43 | -3,69% | - |
| 04.02.2026 | 22,42 | 22,42 | 20,85 | 22,25 | 7,91% | - |
| 03.02.2026 | 22,41 | 22,53 | 20,44 | 20,62 | -7,41% | - |
| 02.02.2026 | 21,82 | 22,52 | 21,45 | 22,27 | 2,70% | - |
| 30.01.2026 | 21,36 | 21,85 | 21,13 | 21,68 | 2,77% | - |
| 29.01.2026 | 22,55 | 22,66 | 21,03 | 21,10 | -7,96% | 4,00 |
| 28.01.2026 | 22,55 | 23,00 | 22,55 | 22,92 | 2,32% | - |
| 27.01.2026 | 23,30 | 23,34 | 22,17 | 22,40 | -2,42% | - |
| 26.01.2026 | 22,68 | 23,40 | 22,49 | 22,96 | 0,92% | - |
| 23.01.2026 | 23,08 | 23,82 | 22,67 | 22,75 | -0,59% | - |
| 22.01.2026 | 22,32 | 23,17 | 22,18 | 22,88 | 2,92% | - |
| 21.01.2026 | 22,10 | 22,55 | 21,93 | 22,23 | 1,30% | - |
| 20.01.2026 | 22,35 | 22,53 | 21,86 | 21,95 | -1,79% | - |
| 19.01.2026 | 22,58 | 22,58 | 22,35 | 22,35 | -2,04% | - |
| 16.01.2026 | 23,20 | 23,37 | 22,41 | 22,81 | -4,26% | - |
| 15.01.2026 | 24,78 | 25,15 | 23,73 | 23,83 | -3,68% | - |
| 14.01.2026 | 24,46 | 25,37 | 24,25 | 24,74 | 1,08% | - |
| 13.01.2026 | 25,30 | 25,53 | 24,16 | 24,47 | -4,34% | - |
| 12.01.2026 | 25,68 | 25,73 | 24,94 | 25,58 | 0,16% | - |
| 09.01.2026 | 24,86 | 25,54 | 24,33 | 25,54 | 2,32% | - |
| 08.01.2026 | 24,80 | 25,10 | 24,11 | 24,96 | -0,08% | - |
| 07.01.2026 | 24,31 | 24,98 | 24,31 | 24,98 | 1,79% | - |
| 06.01.2026 | 23,74 | 24,55 | 23,67 | 24,54 | 2,87% | - |
| 05.01.2026 | 23,61 | 24,43 | 23,47 | 23,86 | 0,27% | - |
| 02.01.2026 | 24,57 | 24,84 | 23,30 | 23,79 | -5,07% | - |
| 30.12.2025 | 25,06 | 25,10 | 25,06 | 25,06 | -0,30% | - |
| 29.12.2025 | 25,14 | 25,32 | 24,83 | 25,14 | 1,37% | - |
| 23.12.2025 | 25,20 | 25,29 | 24,55 | 24,80 | -1,33% | - |
| 22.12.2025 | 25,29 | 25,50 | 25,11 | 25,13 | 0,18% | - |
| 19.12.2025 | 25,26 | 25,44 | 25,05 | 25,09 | -1,10% | - |
| 18.12.2025 | 25,23 | 25,85 | 25,17 | 25,37 | 0,26% | - |
| 17.12.2025 | 24,83 | 26,13 | 24,83 | 25,30 | 0,12% | - |
| 16.12.2025 | 24,83 | 25,30 | 24,53 | 25,27 | 1,47% | - |
| 15.12.2025 | 26,45 | 26,68 | 24,89 | 24,91 | -5,72% | - |
| 12.12.2025 | 26,39 | 26,72 | 26,24 | 26,42 | 1,17% | - |
| 11.12.2025 | 26,31 | 26,31 | 25,96 | 26,11 | -0,44% | - |
| 10.12.2025 | 26,12 | 26,43 | 26,01 | 26,23 | 0,25% | - |
| 09.12.2025 | 25,43 | 26,20 | 25,21 | 26,16 | 2,87% | - |
| 08.12.2025 | 25,50 | 25,85 | 25,34 | 25,43 | 0,20% | - |
| 05.12.2025 | 25,09 | 25,71 | 24,98 | 25,38 | 0,97% | - |
| 04.12.2025 | 25,05 | 25,31 | 24,74 | 25,14 | 0,26% | - |
| 03.12.2025 | 25,32 | 25,53 | 25,00 | 25,07 | -1,14% | - |
| 02.12.2025 | 24,79 | 25,46 | 24,77 | 25,36 | 2,05% | - |
| 01.12.2025 | 24,35 | 24,92 | 23,84 | 24,85 | 2,07% | - |
| 28.11.2025 | 24,15 | 24,67 | 24,06 | 24,35 | 1,08% | - |
| 27.11.2025 | 24,30 | 24,30 | 24,06 | 24,09 | -0,62% | - |
| 26.11.2025 | 24,44 | 24,59 | 23,92 | 24,24 | -0,82% | - |
| 25.11.2025 | 23,89 | 24,70 | 23,70 | 24,44 | 1,50% | - |
| 24.11.2025 | 23,69 | 24,27 | 23,45 | 24,08 | 2,67% | - |
| 21.11.2025 | 22,68 | 23,61 | 22,39 | 23,45 | 3,17% | - |
| 20.11.2025 | 22,98 | 23,44 | 22,64 | 22,73 | -1,50% | - |
| 19.11.2025 | 22,52 | 23,13 | 22,42 | 23,08 | 1,58% | - |
| 18.11.2025 | 22,94 | 23,08 | 22,18 | 22,72 | -1,07% | - |
| 17.11.2025 | 23,45 | 23,73 | 22,89 | 22,96 | -2,40% | - |
| 14.11.2025 | 23,30 | 23,75 | 22,81 | 23,53 | 0,86% | - |
| 13.11.2025 | 23,87 | 23,98 | 23,16 | 23,33 | -2,41% | - |
| 12.11.2025 | 23,64 | 24,07 | 23,59 | 23,90 | 0,76% | - |
| 11.11.2025 | 23,69 | 23,98 | 23,24 | 23,72 | 0,72% | - |
| 10.11.2025 | 23,28 | 23,94 | 23,03 | 23,55 | 0,79% | - |
| 07.11.2025 | 23,45 | 23,50 | 22,87 | 23,37 | -0,53% | - |
| 06.11.2025 | 23,76 | 24,14 | 23,37 | 23,49 | -1,26% | - |
| 05.11.2025 | 23,95 | 24,55 | 23,34 | 23,79 | -0,36% | - |
| 04.11.2025 | 25,43 | 25,78 | 23,82 | 23,88 | -6,77% | - |
| 03.11.2025 | 25,97 | 26,27 | 25,01 | 25,61 | -2,29% | 60,00 |
| 31.10.2025 | 25,48 | 26,21 | 25,48 | 26,21 | 2,80% | - |
| 30.10.2025 | 25,57 | 26,09 | 25,36 | 25,50 | -1,22% | - |
| 29.10.2025 | 26,16 | 26,42 | 25,70 | 25,81 | -1,34% | - |
| 28.10.2025 | 26,03 | 26,50 | 25,89 | 26,16 | 0,96% | - |
| 27.10.2025 | 25,79 | 26,30 | 25,53 | 25,91 | 2,88% | 112,00 |
| 24.10.2025 | 25,08 | 25,21 | 24,89 | 25,19 | 1,06% | - |
| 23.10.2025 | 24,75 | 25,01 | 24,67 | 24,92 | 0,20% | - |
| 22.10.2025 | 25,20 | 25,35 | 24,59 | 24,87 | 4,87% | - |
| 21.10.2025 | 23,76 | 23,84 | 23,66 | 23,72 | -0,23% | - |
| 20.10.2025 | 23,00 | 23,85 | 22,99 | 23,77 | 3,37% | - |
| 17.10.2025 | 22,77 | 23,16 | 22,29 | 23,00 | -0,52% | - |
| 16.10.2025 | 22,91 | 23,30 | 22,83 | 23,12 | 0,94% | - |
| 15.10.2025 | 23,75 | 23,88 | 22,62 | 22,90 | -0,35% | - |
| 14.10.2025 | 23,24 | 23,24 | 22,94 | 22,98 | -0,97% | - |
| 13.10.2025 | 22,71 | 23,34 | 22,71 | 23,21 | 1,44% | 52,00 |
| 10.10.2025 | 24,13 | 24,31 | 22,78 | 22,88 | -4,85% | - |
| 09.10.2025 | 23,32 | 24,14 | 23,32 | 24,04 | 1,26% | - |
| 08.10.2025 | 23,28 | 23,83 | 23,28 | 23,74 | 0,72% | - |
| 07.10.2025 | 24,22 | 24,50 | 23,57 | 23,57 | -3,66% | - |
| 06.10.2025 | 23,87 | 24,52 | 23,71 | 24,47 | 2,54% | - |
| 03.10.2025 | 23,81 | 24,30 | 23,45 | 23,86 | 0,59% | - |
| 02.10.2025 | 23,97 | 24,39 | 23,68 | 23,72 | -1,62% | - |
| 01.10.2025 | 24,01 | 24,86 | 23,84 | 24,11 | -1,15% | - |
| 30.09.2025 | 26,22 | 26,27 | 24,21 | 24,39 | -6,57% | 2,00 |
| 29.09.2025 | 26,25 | 26,43 | 25,91 | 26,11 | 0,21% | - |