22,910€
-0,30%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 25,91 | 26,13 | 25,68 | 26,05 | 0,87% | - |
| 25.09.2025 | 26,13 | 26,32 | 25,63 | 25,83 | -1,45% | 1,00 |
| 24.09.2025 | 25,86 | 26,44 | 25,86 | 26,21 | 1,39% | - |
| 23.09.2025 | 26,46 | 27,56 | 25,74 | 25,85 | -5,28% | - |
| 22.09.2025 | 26,82 | 27,56 | 26,27 | 27,29 | 2,21% | - |
| 19.09.2025 | 27,09 | 27,31 | 26,39 | 26,70 | -0,67% | - |
| 18.09.2025 | 26,92 | 27,55 | 26,67 | 26,88 | 0,19% | - |
| 17.09.2025 | 26,30 | 27,23 | 25,99 | 26,83 | 2,35% | 1,00 |
| 16.09.2025 | 26,14 | 26,42 | 25,59 | 26,21 | 0,29% | - |
| 15.09.2025 | 25,88 | 26,53 | 25,82 | 26,14 | -1,88% | - |
| 12.09.2025 | 26,64 | 26,80 | 26,64 | 26,64 | 1,68% | - |
| 11.09.2025 | 26,19 | 26,54 | 25,90 | 26,20 | -3,09% | - |
| 10.09.2025 | 27,12 | 27,75 | 26,60 | 27,03 | -1,94% | 20,00 |
| 09.09.2025 | 27,59 | 27,60 | 27,56 | 27,57 | 2,13% | - |
| 08.09.2025 | 27,32 | 27,48 | 26,94 | 26,99 | -0,79% | - |
| 05.09.2025 | 26,26 | 27,25 | 26,03 | 27,21 | 3,82% | - |
| 04.09.2025 | 25,94 | 26,27 | 25,40 | 26,21 | 1,08% | - |
| 03.09.2025 | 26,03 | 26,23 | 25,60 | 25,93 | -0,40% | 40,00 |
| 02.09.2025 | 26,11 | 26,13 | 25,61 | 26,03 | -0,23% | 500,00 |
| 01.09.2025 | 26,12 | 26,12 | 25,92 | 26,09 | 0,02% | - |
| 29.08.2025 | 26,29 | 26,92 | 25,93 | 26,09 | -0,99% | - |
| 28.08.2025 | 26,32 | 26,80 | 26,17 | 26,35 | -0,38% | 251,00 |
| 27.08.2025 | 25,98 | 26,63 | 25,98 | 26,45 | 1,67% | 1,00 |
| 26.08.2025 | 26,88 | 26,88 | 25,84 | 26,01 | -3,42% | - |
| 25.08.2025 | 26,34 | 27,11 | 26,22 | 26,93 | 2,40% | 34,00 |
| 22.08.2025 | 25,15 | 26,36 | 24,99 | 26,30 | 4,93% | - |
| 21.08.2025 | 25,26 | 25,32 | 24,45 | 25,07 | -0,73% | - |
| 20.08.2025 | 25,82 | 25,83 | 25,10 | 25,25 | -2,07% | - |
| 19.08.2025 | 25,88 | 26,34 | 25,67 | 25,79 | -0,42% | 1,00 |
| 18.08.2025 | 26,24 | 26,62 | 25,85 | 25,90 | -1,24% | - |
| 15.08.2025 | 26,20 | 26,47 | 25,86 | 26,22 | 0,21% | 1,00 |
| 14.08.2025 | 25,66 | 26,52 | 25,22 | 26,17 | 2,03% | 6,00 |
| 13.08.2025 | 23,83 | 25,80 | 23,66 | 25,65 | 7,84% | 7,00 |
| 12.08.2025 | 23,33 | 23,86 | 23,10 | 23,78 | 2,04% | - |
| 11.08.2025 | 24,68 | 25,20 | 23,25 | 23,31 | -5,72% | 1,00 |
| 08.08.2025 | 24,97 | 25,37 | 24,24 | 24,72 | -0,92% | 2,00 |
| 07.08.2025 | 25,72 | 26,07 | 24,42 | 24,95 | -3,11% | 33,00 |
| 06.08.2025 | 22,46 | 26,30 | 22,46 | 25,75 | 26,19% | 251,00 |
| 05.08.2025 | 20,56 | 20,81 | 20,41 | 20,41 | -0,66% | - |
| 04.08.2025 | 20,39 | 20,90 | 20,39 | 20,54 | 0,34% | - |
| 01.08.2025 | 22,29 | 22,29 | 20,44 | 20,47 | -8,23% | 4,00 |
| 31.07.2025 | 23,18 | 23,47 | 22,26 | 22,31 | -3,61% | - |
| 30.07.2025 | 23,00 | 23,44 | 22,65 | 23,14 | 0,70% | - |
| 29.07.2025 | 23,54 | 23,78 | 22,61 | 22,98 | -2,34% | - |
| 28.07.2025 | 22,88 | 23,75 | 22,85 | 23,53 | 3,50% | - |
| 25.07.2025 | 23,58 | 23,58 | 22,72 | 22,74 | -2,22% | - |
| 24.07.2025 | 23,74 | 23,97 | 23,15 | 23,25 | -2,02% | - |
| 23.07.2025 | 24,04 | 24,27 | 23,65 | 23,73 | -0,32% | - |
| 22.07.2025 | 22,90 | 23,83 | 22,82 | 23,81 | 4,07% | - |
| 21.07.2025 | 23,17 | 23,17 | 22,57 | 22,88 | -0,35% | - |
| 18.07.2025 | 22,90 | 23,05 | 22,65 | 22,96 | 0,00% | 3,00 |
| 17.07.2025 | 22,59 | 23,03 | 22,43 | 22,96 | 2,41% | - |
| 16.07.2025 | 22,21 | 22,75 | 21,96 | 22,42 | 0,40% | - |
| 15.07.2025 | 22,72 | 23,18 | 22,33 | 22,33 | -1,98% | - |
| 14.07.2025 | 23,03 | 23,32 | 22,74 | 22,78 | -1,39% | - |
| 11.07.2025 | 24,50 | 24,50 | 23,03 | 23,10 | -5,54% | - |
| 10.07.2025 | 25,27 | 25,27 | 24,04 | 24,45 | -1,65% | - |
| 09.07.2025 | 25,62 | 25,62 | 24,86 | 24,86 | -1,91% | - |
| 08.07.2025 | 25,49 | 25,82 | 25,19 | 25,35 | 0,40% | - |
| 07.07.2025 | 25,20 | 25,66 | 25,08 | 25,25 | 0,20% | - |
| 04.07.2025 | 25,46 | 25,46 | 25,17 | 25,20 | -0,92% | - |
| 03.07.2025 | 24,98 | 25,75 | 24,98 | 25,43 | 1,96% | - |
| 02.07.2025 | 24,77 | 25,26 | 24,59 | 24,94 | 0,52% | - |
| 01.07.2025 | 24,05 | 25,06 | 23,88 | 24,81 | 3,07% | - |
| 30.06.2025 | 23,69 | 24,17 | 23,69 | 24,07 | 1,09% | - |
| 27.06.2025 | 23,53 | 24,00 | 23,45 | 23,81 | 0,89% | - |
| 26.06.2025 | 22,73 | 23,68 | 22,73 | 23,60 | 1,68% | - |
| 25.06.2025 | 23,62 | 23,77 | 22,86 | 23,21 | -1,76% | - |
| 24.06.2025 | 23,59 | 23,83 | 23,06 | 23,63 | 2,94% | - |
| 23.06.2025 | 23,28 | 23,39 | 22,74 | 22,95 | -1,08% | - |
| 20.06.2025 | 23,41 | 24,07 | 23,06 | 23,20 | -0,88% | - |
| 19.06.2025 | 23,70 | 23,74 | 23,40 | 23,41 | -1,35% | - |
| 18.06.2025 | 23,47 | 23,82 | 23,36 | 23,73 | 1,11% | - |
| 17.06.2025 | 23,42 | 23,57 | 23,07 | 23,47 | 0,41% | - |
| 16.06.2025 | 22,46 | 23,37 | 22,34 | 23,37 | 4,26% | - |
| 13.06.2025 | 22,83 | 22,92 | 22,13 | 22,42 | -1,69% | - |
| 12.06.2025 | 23,37 | 23,37 | 22,71 | 22,80 | -2,65% | - |
| 11.06.2025 | 24,19 | 24,47 | 23,25 | 23,42 | -3,00% | - |
| 10.06.2025 | 24,00 | 24,72 | 23,83 | 24,15 | 0,65% | - |
| 09.06.2025 | 23,88 | 24,25 | 23,77 | 23,99 | 0,50% | - |
| 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% | - |