73,090€
0,54%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 72,93 | 73,21 | 72,93 | 73,08 | 0,52% | - |
| 20.10.2026 | 70,64 | 73,18 | 69,90 | 72,70 | 3,30% | 295,00 |
| 19.10.2026 | 68,07 | 70,67 | 67,30 | 70,38 | 5,39% | 1,00 |
| 16.10.2026 | 71,24 | 72,52 | 66,70 | 66,78 | -5,12% | 1.448,00 |
| 15.10.2026 | 66,89 | 70,84 | 66,00 | 70,38 | 5,44% | 405,00 |
| 14.10.2026 | 70,27 | 70,56 | 66,48 | 66,75 | -4,19% | 64,00 |
| 13.10.2026 | 69,44 | 71,01 | 68,31 | 69,67 | -0,90% | - |
| 12.10.2026 | 70,78 | 72,89 | 69,23 | 70,30 | -0,79% | 15,00 |
| 09.10.2026 | 69,89 | 71,61 | 69,89 | 70,86 | 2,38% | - |
| 08.10.2026 | 68,36 | 70,18 | 67,96 | 69,21 | 1,14% | - |
| 07.10.2026 | 68,61 | 69,82 | 68,39 | 68,43 | 0,62% | 2.690,00 |
| 06.10.2026 | 70,70 | 71,63 | 67,78 | 68,01 | -3,61% | 326,00 |
| 05.10.2026 | 70,13 | 71,84 | 69,48 | 70,56 | 2,54% | 192,00 |
| 02.10.2026 | 69,65 | 70,69 | 68,64 | 68,81 | -1,23% | - |
| 01.10.2026 | 65,93 | 70,20 | 65,80 | 69,67 | 5,40% | 11,00 |
| 30.09.2026 | 65,63 | 67,08 | 65,30 | 66,10 | 1,12% | - |
| 29.09.2026 | 66,95 | 67,23 | 63,75 | 65,37 | -3,04% | 1.938,00 |
| 28.09.2026 | 66,86 | 67,55 | 64,96 | 67,42 | 0,01% | - |
| 25.09.2026 | 70,15 | 70,84 | 67,35 | 67,41 | -3,74% | 1,00 |
| 24.09.2026 | 69,60 | 71,41 | 68,44 | 70,03 | 0,97% | 111,00 |
| 23.09.2026 | 70,20 | 71,65 | 69,00 | 69,36 | 0,23% | - |
| 22.09.2026 | 67,44 | 69,66 | 66,74 | 69,20 | 2,61% | 30,00 |
| 21.09.2026 | 62,98 | 67,74 | 62,69 | 67,44 | 7,70% | 262,00 |
| 18.09.2026 | 65,17 | 65,62 | 62,43 | 62,62 | -3,29% | 12,00 |
| 17.09.2026 | 64,15 | 65,62 | 62,78 | 64,75 | 0,94% | - |
| 16.09.2026 | 62,76 | 65,19 | 61,57 | 64,15 | 1,60% | 1.192,00 |
| 15.09.2026 | 62,61 | 63,29 | 60,83 | 63,14 | 0,91% | 598,00 |
| 14.09.2026 | 59,64 | 63,00 | 58,92 | 62,57 | 5,32% | - |
| 11.09.2026 | 59,46 | 60,47 | 58,63 | 59,41 | -1,44% | - |
| 10.09.2026 | 59,86 | 61,09 | 59,35 | 60,28 | 1,21% | 32,00 |
| 09.09.2026 | 60,32 | 61,20 | 59,56 | 59,56 | -2,09% | - |
| 08.09.2026 | 63,33 | 63,55 | 59,66 | 60,83 | -3,95% | 25,00 |
| 07.09.2026 | 63,19 | 63,53 | 63,16 | 63,33 | -0,92% | - |
| 04.09.2026 | 65,95 | 66,43 | 63,17 | 63,92 | -3,53% | 60,00 |
| 03.09.2026 | 62,56 | 66,92 | 62,42 | 66,26 | 5,83% | 8,00 |
| 02.09.2026 | 60,49 | 62,87 | 60,15 | 62,61 | 4,21% | 175,00 |
| 01.09.2026 | 60,00 | 60,81 | 59,20 | 60,08 | 0,40% | 3,00 |
| 31.08.2026 | 59,78 | 59,94 | 58,96 | 59,84 | -0,28% | - |
| 28.08.2026 | 58,81 | 60,65 | 58,56 | 60,01 | 2,42% | 40,00 |
| 27.08.2026 | 56,69 | 59,81 | 56,69 | 58,59 | 2,92% | - |
| 26.08.2026 | 56,20 | 57,25 | 54,31 | 56,93 | 2,36% | - |
| 25.08.2026 | 57,51 | 58,27 | 55,59 | 55,62 | -3,22% | 2.031,00 |
| 24.08.2026 | 57,04 | 57,87 | 56,61 | 57,47 | 0,56% | 14,00 |
| 21.08.2026 | 56,15 | 57,46 | 54,66 | 57,15 | 0,92% | - |
| 20.08.2026 | 56,47 | 57,01 | 55,40 | 56,63 | 0,00% | 309,00 |
| 19.08.2026 | 56,32 | 57,27 | 55,07 | 56,63 | 0,53% | - |
| 18.08.2026 | 55,33 | 57,18 | 54,70 | 56,33 | 1,24% | 304,00 |
| 17.08.2026 | 55,74 | 56,18 | 54,39 | 55,64 | -0,25% | - |
| 14.08.2026 | 58,79 | 58,79 | 54,78 | 55,78 | -5,52% | - |
| 13.08.2026 | 54,56 | 59,20 | 54,54 | 59,04 | 9,80% | 1.195,00 |
| 12.08.2026 | 54,97 | 55,46 | 53,18 | 53,77 | -2,08% | 36,00 |
| 11.08.2026 | 55,88 | 56,24 | 54,13 | 54,91 | -1,70% | 66,00 |
| 10.08.2026 | 54,73 | 56,17 | 54,42 | 55,86 | 1,95% | 1.042,00 |
| 07.08.2026 | 53,70 | 55,79 | 53,70 | 54,79 | 3,28% | 22,00 |
| 06.08.2026 | 53,05 | 53,75 | 51,95 | 53,05 | -0,24% | - |
| 05.08.2026 | 52,68 | 53,81 | 52,30 | 53,18 | 1,47% | 130,00 |
| 04.08.2026 | 49,67 | 52,59 | 49,05 | 52,41 | 5,55% | - |
| 03.08.2026 | 48,67 | 50,63 | 48,44 | 49,66 | 2,53% | 16,00 |
| 31.07.2026 | 46,39 | 48,78 | 45,92 | 48,43 | 4,09% | 407,00 |
| 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% | - |