27,870$
4,50%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,84 | 28,42 | 26,77 | 27,97 | 4,87% | 99.872,00 |
| 08.05.2025 | 26,47 | 27,09 | 26,21 | 26,67 | 2,22% | 1.247.136,00 |
| 07.05.2025 | 25,88 | 26,30 | 25,77 | 26,09 | 1,28% | 692.757,00 |
| 06.05.2025 | 25,51 | 26,16 | 25,28 | 25,76 | 0,08% | 747.711,00 |
| 05.05.2025 | 25,58 | 26,33 | 25,58 | 25,74 | -0,31% | 783.730,00 |
| 02.05.2025 | 25,81 | 26,05 | 25,49 | 25,82 | 1,73% | 1.087.805,00 |
| 01.05.2025 | 25,86 | 26,14 | 25,36 | 25,38 | -0,47% | 1.055.613,00 |
| 30.04.2025 | 24,79 | 25,52 | 24,62 | 25,50 | 0,87% | 1.086.126,00 |
| 29.04.2025 | 25,04 | 25,52 | 25,01 | 25,28 | 0,96% | 847.468,00 |
| 28.04.2025 | 25,13 | 25,40 | 24,78 | 25,04 | -0,44% | 859.087,00 |
| 25.04.2025 | 24,91 | 25,32 | 24,41 | 25,15 | 0,56% | 692.373,00 |
| 24.04.2025 | 23,98 | 25,13 | 23,72 | 25,01 | 6,38% | 842.140,00 |
| 23.04.2025 | 23,49 | 24,28 | 23,46 | 23,51 | 2,66% | 985.685,00 |
| 22.04.2025 | 22,50 | 22,91 | 22,21 | 22,90 | 3,53% | 817.129,00 |
| 21.04.2025 | 22,42 | 22,65 | 21,91 | 22,12 | -2,85% | 956.702,00 |
| 17.04.2025 | 22,53 | 22,97 | 22,51 | 22,77 | 0,98% | 804.131,00 |
| 16.04.2025 | 22,50 | 23,19 | 22,20 | 22,55 | -0,09% | 1.107.218,00 |
| 15.04.2025 | 22,69 | 23,04 | 22,41 | 22,57 | -0,27% | 1.182.971,00 |
| 14.04.2025 | 23,44 | 23,61 | 22,11 | 22,63 | -1,18% | 2.123.995,00 |
| 11.04.2025 | 22,94 | 23,17 | 22,13 | 22,90 | -0,82% | 1.141.542,00 |
| 10.04.2025 | 23,68 | 23,94 | 22,37 | 23,09 | -5,21% | 1.264.049,00 |
| 09.04.2025 | 21,55 | 24,54 | 21,34 | 24,36 | 13,25% | 2.804.179,00 |
| 08.04.2025 | 23,38 | 23,45 | 21,18 | 21,51 | -3,46% | 1.984.699,00 |
| 07.04.2025 | 21,50 | 23,05 | 20,59 | 22,28 | -1,46% | 2.422.687,00 |
| 04.04.2025 | 23,65 | 24,19 | 22,14 | 22,61 | -6,95% | 2.189.102,00 |
| 03.04.2025 | 24,79 | 25,00 | 23,71 | 24,30 | -6,03% | 1.693.028,00 |
| 02.04.2025 | 25,01 | 26,02 | 24,83 | 25,86 | 1,97% | 1.045.585,00 |
| 01.04.2025 | 24,83 | 25,42 | 24,58 | 25,36 | 2,42% | 1.397.605,00 |
| 31.03.2025 | 25,10 | 25,21 | 23,89 | 24,76 | -3,17% | 1.570.071,00 |
| 28.03.2025 | 27,03 | 27,22 | 25,47 | 25,57 | -6,27% | 1.240.986,00 |
| 27.03.2025 | 27,44 | 27,82 | 27,17 | 27,28 | -1,02% | 811.508,00 |
| 26.03.2025 | 27,75 | 28,02 | 27,43 | 27,56 | -1,01% | 845.887,00 |
| 25.03.2025 | 28,11 | 28,49 | 27,84 | 27,84 | -0,82% | 1.056.426,00 |
| 24.03.2025 | 27,47 | 28,12 | 27,34 | 28,07 | 4,35% | 1.595.240,00 |
| 21.03.2025 | 26,83 | 27,18 | 26,68 | 26,90 | -0,48% | 6.642.769,00 |
| 20.03.2025 | 26,90 | 27,43 | 26,90 | 27,03 | -0,66% | 1.196.180,00 |
| 19.03.2025 | 27,32 | 27,67 | 27,02 | 27,21 | 0,78% | 1.816.394,00 |
| 18.03.2025 | 26,62 | 27,29 | 26,56 | 27,00 | 0,00% | 1.841.901,00 |
| 17.03.2025 | 27,00 | 27,40 | 26,87 | 27,00 | 0,00% | 2.589.348,00 |
| 14.03.2025 | 26,79 | 27,13 | 26,57 | 27,00 | 2,58% | 1.545.465,00 |
| 13.03.2025 | 26,72 | 26,82 | 26,22 | 26,32 | -2,30% | 1.528.892,00 |
| 12.03.2025 | 27,10 | 27,57 | 26,60 | 26,94 | 0,75% | 1.568.488,00 |
| 11.03.2025 | 26,92 | 27,47 | 26,64 | 26,74 | -0,93% | 2.095.587,00 |
| 10.03.2025 | 27,54 | 28,04 | 26,64 | 26,99 | -3,74% | 1.674.885,00 |
| 07.03.2025 | 27,72 | 28,69 | 27,02 | 28,04 | 0,36% | 1.724.794,00 |
| 06.03.2025 | 27,57 | 28,18 | 27,53 | 27,94 | -0,11% | 1.596.059,00 |
| 05.03.2025 | 27,71 | 28,20 | 27,47 | 27,97 | 1,82% | 2.372.958,00 |
| 04.03.2025 | 27,73 | 28,57 | 27,22 | 27,47 | -1,79% | 1.886.835,00 |
| 03.03.2025 | 28,76 | 29,13 | 27,85 | 27,97 | -1,69% | 1.825.476,00 |
| 28.02.2025 | 28,45 | 29,00 | 27,91 | 28,45 | -0,52% | 2.046.284,00 |
| 27.02.2025 | 28,86 | 29,21 | 28,45 | 28,60 | -0,38% | 1.975.108,00 |
| 26.02.2025 | 28,94 | 29,29 | 28,42 | 28,71 | -0,24% | 2.148.455,00 |
| 25.02.2025 | 28,92 | 29,22 | 27,79 | 28,78 | -0,52% | 2.435.295,00 |
| 24.02.2025 | 28,77 | 29,27 | 27,67 | 28,93 | -0,07% | 2.704.835,00 |
| 21.02.2025 | 29,25 | 30,00 | 28,25 | 28,95 | -5,91% | 3.958.482,00 |
| 20.02.2025 | 31,59 | 31,67 | 30,13 | 30,77 | -3,06% | 2.352.537,00 |
| 19.02.2025 | 33,78 | 33,78 | 31,50 | 31,74 | -6,12% | 2.297.638,00 |
| 18.02.2025 | 34,14 | 34,18 | 32,90 | 33,81 | 0,21% | 1.087.757,00 |
| 14.02.2025 | 35,17 | 35,25 | 33,31 | 33,74 | -4,09% | 1.295.398,00 |
| 13.02.2025 | 34,76 | 35,18 | 34,49 | 35,18 | 1,03% | 806.781,00 |
| 12.02.2025 | 33,53 | 35,02 | 33,53 | 34,82 | 1,43% | 526.942,00 |
| 11.02.2025 | 34,29 | 34,95 | 34,00 | 34,33 | -1,41% | 708.805,00 |
| 10.02.2025 | 34,11 | 35,23 | 33,92 | 34,82 | 2,99% | 795.332,00 |
| 07.02.2025 | 34,59 | 34,70 | 33,65 | 33,81 | -2,48% | 844.264,00 |
| 06.02.2025 | 34,78 | 34,95 | 34,29 | 34,67 | -0,86% | 684.000,00 |
| 05.02.2025 | 34,76 | 34,98 | 34,09 | 34,97 | 0,95% | 734.837,00 |
| 04.02.2025 | 34,45 | 34,71 | 33,97 | 34,64 | 1,35% | 916.440,00 |
| 03.02.2025 | 33,98 | 34,31 | 33,06 | 34,18 | -1,84% | 1.168.320,00 |
| 31.01.2025 | 35,88 | 35,92 | 34,68 | 34,82 | -2,16% | 1.023.453,00 |
| 30.01.2025 | 35,43 | 35,93 | 34,96 | 35,59 | 0,57% | 722.447,00 |
| 29.01.2025 | 36,24 | 36,24 | 34,90 | 35,39 | -2,48% | 773.324,00 |
| 28.01.2025 | 34,62 | 36,43 | 34,24 | 36,29 | 4,13% | 1.237.496,00 |
| 27.01.2025 | 33,60 | 34,87 | 33,50 | 34,85 | 0,58% | 926.485,00 |
| 24.01.2025 | 34,68 | 35,21 | 34,29 | 34,65 | 0,76% | 807.868,00 |
| 23.01.2025 | 33,83 | 34,50 | 33,08 | 34,39 | 0,91% | 1.303.629,00 |
| 22.01.2025 | 34,55 | 35,10 | 33,92 | 34,08 | -0,55% | 959.690,00 |
| 21.01.2025 | 34,24 | 34,68 | 33,56 | 34,27 | 1,36% | 1.262.516,00 |
| 17.01.2025 | 34,12 | 34,20 | 33,17 | 33,81 | 0,87% | 727.921,00 |
| 16.01.2025 | 33,45 | 33,97 | 33,11 | 33,52 | 0,21% | 1.320.497,00 |
| 15.01.2025 | 33,75 | 34,38 | 33,41 | 33,45 | 1,95% | 982.282,00 |
| 14.01.2025 | 32,50 | 33,00 | 31,91 | 32,81 | 1,27% | 1.310.057,00 |
| 13.01.2025 | 32,50 | 32,73 | 32,14 | 32,40 | -1,67% | 1.242.366,00 |
| 10.01.2025 | 33,05 | 33,33 | 32,50 | 32,95 | -1,85% | 1.171.825,00 |
| 08.01.2025 | 34,07 | 34,51 | 33,30 | 33,57 | -1,35% | 1.162.804,00 |
| 07.01.2025 | 35,67 | 35,79 | 33,73 | 34,03 | -7,45% | 2.487.171,00 |
| 06.01.2025 | 35,69 | 37,23 | 35,69 | 36,77 | 3,87% | 1.620.236,00 |
| 03.01.2025 | 34,00 | 35,43 | 34,00 | 35,40 | 1,64% | 846.326,00 |
| 02.01.2025 | 35,76 | 35,84 | 34,79 | 34,83 | -0,51% | 681.861,00 |
| 31.12.2024 | 35,69 | 35,78 | 34,90 | 35,01 | -1,27% | 588.820,00 |
| 30.12.2024 | 35,60 | 35,88 | 35,07 | 35,46 | -1,80% | 819.796,00 |
| 27.12.2024 | 37,27 | 37,27 | 35,48 | 36,11 | -3,37% | 710.782,00 |
| 26.12.2024 | 36,75 | 37,75 | 36,60 | 37,37 | 1,03% | 584.870,00 |
| 24.12.2024 | 37,27 | 37,27 | 36,71 | 36,99 | -0,96% | 342.841,00 |
| 23.12.2024 | 37,42 | 37,76 | 36,91 | 37,35 | -0,27% | 696.456,00 |
| 20.12.2024 | 36,75 | 37,70 | 36,27 | 37,45 | 0,78% | 2.563.650,00 |
| 19.12.2024 | 38,00 | 38,29 | 36,57 | 37,16 | -1,35% | 1.207.409,00 |
| 18.12.2024 | 39,32 | 39,59 | 37,44 | 37,67 | -4,00% | 907.114,00 |
| 17.12.2024 | 39,75 | 39,97 | 38,75 | 39,24 | -1,73% | 1.180.565,00 |
| 16.12.2024 | 38,89 | 40,45 | 38,87 | 39,93 | 2,25% | 1.216.056,00 |
| 13.12.2024 | 40,88 | 41,06 | 38,27 | 39,05 | -5,56% | 1.694.608,00 |