46,375€
-0,32%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,39 | 46,47 | 46,35 | 46,41 | -0,25% | - |
| 30.07.2026 | 50,21 | 50,71 | 46,19 | 46,53 | -8,13% | 30,00 |
| 29.07.2026 | 50,02 | 51,51 | 49,24 | 50,64 | 1,17% | 483,00 |
| 28.07.2026 | 47,72 | 50,18 | 46,66 | 50,06 | 7,05% | 904,00 |
| 27.07.2026 | 42,70 | 48,61 | 42,48 | 46,76 | 9,35% | 135,00 |
| 24.07.2026 | 34,95 | 44,07 | 34,02 | 42,76 | 23,07% | - |
| 23.07.2026 | 33,19 | 35,13 | 32,60 | 34,75 | 4,99% | - |
| 22.07.2026 | 34,54 | 35,03 | 32,59 | 33,10 | -5,66% | - |
| 21.07.2026 | 36,01 | 36,15 | 34,37 | 35,08 | -2,24% | - |
| 20.07.2026 | 36,50 | 36,50 | 35,11 | 35,89 | -0,86% | - |
| 17.07.2026 | 36,01 | 37,34 | 35,70 | 36,20 | -0,90% | - |
| 16.07.2026 | 35,49 | 36,66 | 35,17 | 36,53 | 2,86% | - |
| 15.07.2026 | 36,37 | 36,94 | 35,08 | 35,51 | -1,93% | - |
| 14.07.2026 | 36,95 | 37,12 | 35,09 | 36,21 | -2,29% | 125,00 |
| 13.07.2026 | 36,59 | 37,93 | 36,03 | 37,06 | 1,24% | - |
| 10.07.2026 | 35,82 | 37,05 | 35,53 | 36,61 | 3,42% | - |
| 09.07.2026 | 34,62 | 35,73 | 33,29 | 35,40 | 2,94% | - |
| 08.07.2026 | 35,61 | 35,66 | 34,23 | 34,39 | -4,66% | - |
| 07.07.2026 | 34,30 | 37,67 | 33,87 | 36,07 | 5,47% | - |
| 06.07.2026 | 35,41 | 35,45 | 33,69 | 34,20 | -3,05% | - |
| 03.07.2026 | 35,00 | 35,29 | 35,00 | 35,27 | -0,61% | - |
| 02.07.2026 | 36,03 | 36,39 | 35,10 | 35,49 | -2,29% | - |
| 01.07.2026 | 34,13 | 36,65 | 33,95 | 36,32 | 6,67% | 100,00 |
| 30.06.2026 | 34,22 | 34,77 | 33,38 | 34,05 | -0,31% | - |
| 29.06.2026 | 32,66 | 34,97 | 32,47 | 34,15 | 6,77% | - |
| 26.06.2026 | 30,47 | 32,02 | 29,94 | 31,99 | 2,75% | - |
| 25.06.2026 | 31,65 | 32,21 | 30,43 | 31,13 | -2,12% | - |
| 24.06.2026 | 31,12 | 32,03 | 31,08 | 31,81 | 2,12% | - |
| 23.06.2026 | 30,49 | 32,06 | 29,68 | 31,15 | 4,08% | - |
| 22.06.2026 | 30,33 | 31,13 | 29,27 | 29,93 | -1,61% | 400,00 |
| 19.06.2026 | 30,33 | 30,52 | 30,33 | 30,42 | -2,47% | - |
| 18.06.2026 | 30,90 | 31,24 | 30,90 | 31,19 | -2,53% | - |
| 17.06.2026 | 32,96 | 33,07 | 31,62 | 32,00 | -2,65% | - |
| 16.06.2026 | 33,06 | 33,94 | 32,49 | 32,87 | -2,87% | - |
| 15.06.2026 | 33,41 | 34,07 | 33,18 | 33,84 | 1,56% | - |
| 12.06.2026 | 32,68 | 33,61 | 31,89 | 33,32 | 2,22% | - |
| 11.06.2026 | 33,72 | 34,00 | 31,88 | 32,59 | -3,51% | - |
| 10.06.2026 | 33,78 | 34,11 | 32,80 | 33,78 | -0,16% | - |
| 09.06.2026 | 35,44 | 35,68 | 32,85 | 33,83 | -4,78% | - |
| 08.06.2026 | 36,05 | 37,26 | 35,22 | 35,53 | -1,24% | - |
| 05.06.2026 | 37,89 | 38,44 | 35,62 | 35,98 | -5,82% | - |
| 04.06.2026 | 37,87 | 39,18 | 37,22 | 38,20 | 0,32% | - |
| 03.06.2026 | 39,85 | 40,03 | 37,67 | 38,08 | -4,26% | - |
| 02.06.2026 | 42,25 | 42,56 | 38,97 | 39,78 | -6,15% | 77,00 |
| 01.06.2026 | 37,15 | 42,65 | 37,15 | 42,38 | 14,71% | 79,00 |
| 29.05.2026 | 35,93 | 37,09 | 35,65 | 36,95 | 1,72% | - |
| 28.05.2026 | 35,78 | 36,63 | 35,18 | 36,32 | 1,54% | - |
| 27.05.2026 | 36,57 | 37,06 | 35,59 | 35,77 | -3,92% | - |
| 26.05.2026 | 37,93 | 38,00 | 36,38 | 37,23 | -1,86% | 80,00 |
| 25.05.2026 | 37,51 | 37,96 | 37,51 | 37,94 | 1,74% | - |
| 22.05.2026 | 36,55 | 38,23 | 36,35 | 37,29 | 2,14% | - |
| 21.05.2026 | 37,39 | 37,46 | 35,50 | 36,51 | -1,50% | 15,00 |
| 20.05.2026 | 36,72 | 37,22 | 35,18 | 37,06 | 1,09% | - |
| 19.05.2026 | 34,91 | 37,04 | 34,61 | 36,66 | 5,41% | - |
| 18.05.2026 | 35,69 | 35,93 | 34,41 | 34,78 | -1,40% | 36,00 |
| 15.05.2026 | 33,72 | 35,68 | 33,22 | 35,28 | 4,09% | - |
| 14.05.2026 | 32,87 | 34,57 | 32,82 | 33,89 | 3,21% | - |
| 13.05.2026 | 35,69 | 36,11 | 32,53 | 32,84 | -8,24% | - |
| 12.05.2026 | 37,70 | 38,12 | 35,79 | 35,79 | -4,90% | - |
| 11.05.2026 | 38,72 | 40,59 | 37,18 | 37,63 | -1,89% | 148,00 |
| 08.05.2026 | 38,80 | 38,80 | 32,91 | 38,36 | -1,34% | 220,00 |
| 07.05.2026 | 38,92 | 40,76 | 38,83 | 38,88 | -0,66% | - |
| 06.05.2026 | 40,84 | 41,43 | 38,95 | 39,14 | -4,12% | 62,00 |
| 05.05.2026 | 40,41 | 41,41 | 40,10 | 40,82 | 1,43% | 62,00 |
| 04.05.2026 | 38,44 | 40,97 | 38,11 | 40,24 | 18,09% | 305,00 |
| 30.04.2026 | 34,42 | 34,62 | 33,03 | 34,08 | 0,01% | - |
| 29.04.2026 | 33,96 | 34,14 | 33,24 | 34,07 | 0,75% | - |
| 28.04.2026 | 34,51 | 35,55 | 33,74 | 33,82 | -1,94% | - |
| 27.04.2026 | 34,90 | 35,00 | 33,85 | 34,49 | -0,36% | - |
| 24.04.2026 | 33,04 | 34,64 | 33,04 | 34,61 | 6,74% | - |
| 23.04.2026 | 35,11 | 35,44 | 32,40 | 32,43 | -7,79% | 3,00 |
| 22.04.2026 | 35,46 | 36,28 | 35,02 | 35,17 | -0,75% | - |
| 21.04.2026 | 34,11 | 37,13 | 33,91 | 35,43 | 4,14% | 3,00 |
| 20.04.2026 | 34,35 | 34,84 | 33,34 | 34,02 | -0,51% | - |
| 17.04.2026 | 34,23 | 35,21 | 34,09 | 34,20 | 0,54% | - |
| 16.04.2026 | 32,94 | 34,15 | 32,86 | 34,01 | 3,83% | 180,00 |
| 15.04.2026 | 31,52 | 32,96 | 31,49 | 32,76 | 4,10% | - |
| 14.04.2026 | 31,37 | 32,29 | 31,33 | 31,47 | 4,71% | - |
| 13.04.2026 | 28,49 | 30,18 | 28,37 | 30,05 | 3,75% | - |
| 10.04.2026 | 31,57 | 31,68 | 28,84 | 28,97 | -9,68% | - |
| 09.04.2026 | 32,14 | 32,14 | 32,03 | 32,07 | -2,31% | - |
| 08.04.2026 | 33,40 | 33,79 | 32,67 | 32,83 | -0,33% | - |
| 07.04.2026 | 32,74 | 33,20 | 32,68 | 32,94 | 1,00% | - |
| 02.04.2026 | 32,89 | 33,89 | 32,14 | 32,62 | -1,63% | 60,00 |
| 01.04.2026 | 32,27 | 33,33 | 31,35 | 33,16 | 4,11% | - |
| 31.03.2026 | 31,59 | 32,18 | 31,42 | 31,85 | 1,37% | - |
| 30.03.2026 | 30,72 | 32,10 | 30,71 | 31,42 | -4,28% | - |
| 27.03.2026 | 32,53 | 33,21 | 32,53 | 32,82 | 1,37% | - |
| 26.03.2026 | 30,72 | 32,93 | 30,25 | 32,38 | 5,68% | - |
| 25.03.2026 | 31,63 | 32,53 | 29,90 | 30,64 | -3,39% | - |
| 24.03.2026 | 33,10 | 33,67 | 31,71 | 31,71 | -5,23% | - |
| 23.03.2026 | 32,56 | 33,74 | 32,05 | 33,46 | 3,34% | - |
| 20.03.2026 | 32,37 | 32,87 | 31,48 | 32,38 | 0,81% | - |
| 19.03.2026 | 32,31 | 33,23 | 31,72 | 32,12 | -1,64% | - |
| 18.03.2026 | 32,89 | 33,36 | 32,25 | 32,66 | -1,14% | 432,00 |
| 17.03.2026 | 32,48 | 33,47 | 32,28 | 33,03 | -0,26% | 50,00 |
| 16.03.2026 | 33,09 | 33,55 | 32,96 | 33,12 | 0,06% | 1,00 |
| 13.03.2026 | 33,29 | 34,33 | 32,45 | 33,10 | -3,27% | - |
| 12.03.2026 | 33,67 | 35,11 | 33,31 | 34,22 | 2,00% | - |
| 11.03.2026 | 35,05 | 35,92 | 33,21 | 33,55 | -3,83% | - |