23,850€
2,14%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,21% | - |
| 05.06.2025 | 23,37 | 23,37 | 23,35 | 23,35 | -0,04% | - |
| 04.06.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 3,73% | - |
| 03.06.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -0,62% | - |
| 02.06.2025 | 22,51 | 22,66 | 22,51 | 22,66 | -0,35% | - |
| 30.05.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 0,22% | - |
| 29.05.2025 | 23,46 | 23,46 | 22,66 | 22,69 | -1,52% | - |
| 28.05.2025 | 23,25 | 23,25 | 23,04 | 23,04 | -0,60% | - |
| 27.05.2025 | 22,86 | 23,18 | 22,86 | 23,18 | 1,62% | - |
| 26.05.2025 | 22,81 | 22,81 | 22,81 | 22,81 | -0,35% | - |
| 23.05.2025 | 23,22 | 23,22 | 22,89 | 22,89 | -2,47% | - |
| 22.05.2025 | 22,99 | 23,47 | 22,99 | 23,47 | 1,95% | - |
| 21.05.2025 | 23,82 | 23,82 | 23,02 | 23,02 | -4,68% | - |
| 20.05.2025 | 23,96 | 24,15 | 23,96 | 24,15 | -0,66% | - |
| 19.05.2025 | 24,63 | 24,63 | 24,31 | 24,31 | -3,15% | - |
| 16.05.2025 | 24,76 | 25,10 | 24,76 | 25,10 | 0,56% | - |
| 15.05.2025 | 24,63 | 24,96 | 24,63 | 24,96 | 0,20% | - |
| 14.05.2025 | 25,21 | 25,21 | 24,91 | 24,91 | -1,50% | - |
| 13.05.2025 | 25,23 | 25,29 | 25,21 | 25,29 | -0,51% | - |
| 12.05.2025 | 25,03 | 25,44 | 25,03 | 25,42 | 8,31% | - |
| 09.05.2025 | 23,47 | 23,47 | 23,47 | 23,47 | -2,21% | - |
| 08.05.2025 | 23,16 | 24,00 | 23,16 | 24,00 | 4,58% | - |
| 07.05.2025 | 22,63 | 22,95 | 22,63 | 22,95 | 0,83% | - |
| 06.05.2025 | 22,43 | 22,92 | 22,32 | 22,76 | 1,61% | 300,00 |
| 05.05.2025 | 22,50 | 22,50 | 22,40 | 22,40 | -1,50% | - |
| 02.05.2025 | 22,22 | 22,74 | 22,22 | 22,74 | 2,02% | - |
| 30.04.2025 | 21,93 | 22,29 | 21,93 | 22,29 | 0,68% | - |
| 29.04.2025 | 21,85 | 22,14 | 21,85 | 22,14 | 1,23% | - |
| 28.04.2025 | 21,87 | 21,87 | 21,87 | 21,87 | -0,55% | - |
| 25.04.2025 | 22,02 | 22,12 | 21,99 | 21,99 | 7,22% | - |
| 24.04.2025 | 20,51 | 20,51 | 20,51 | 20,51 | -1,16% | - |
| 23.04.2025 | 20,37 | 20,97 | 20,37 | 20,75 | 4,90% | - |
| 22.04.2025 | 19,02 | 19,78 | 19,02 | 19,78 | -0,70% | - |
| 17.04.2025 | 19,88 | 19,92 | 19,88 | 19,92 | 1,71% | - |
| 16.04.2025 | 19,25 | 19,59 | 19,25 | 19,59 | -1,85% | - |
| 15.04.2025 | 19,74 | 19,96 | 19,74 | 19,96 | 1,06% | - |
| 14.04.2025 | 20,24 | 20,24 | 19,72 | 19,75 | -1,42% | - |
| 11.04.2025 | 20,61 | 20,61 | 20,03 | 20,03 | -8,41% | - |
| 10.04.2025 | 21,87 | 21,87 | 21,87 | 21,87 | 13,17% | - |
| 09.04.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -1,33% | - |
| 08.04.2025 | 20,40 | 20,40 | 19,57 | 19,59 | 1,90% | - |
| 07.04.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -11,59% | - |
| 04.04.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,45% | - |
| 03.04.2025 | 22,13 | 22,13 | 21,96 | 22,06 | -7,27% | - |
| 02.04.2025 | 23,27 | 23,79 | 23,27 | 23,79 | 2,81% | - |
| 01.04.2025 | 22,66 | 23,14 | 22,66 | 23,14 | 1,49% | - |
| 31.03.2025 | 23,27 | 23,27 | 22,41 | 22,80 | -8,58% | - |
| 28.03.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -1,62% | - |
| 27.03.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,63% | - |
| 26.03.2025 | 25,51 | 25,51 | 25,51 | 25,51 | -0,89% | - |
| 25.03.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 3,83% | - |
| 24.03.2025 | 24,79 | 24,79 | 24,79 | 24,79 | 0,32% | - |
| 21.03.2025 | 24,71 | 24,71 | 24,71 | 24,71 | -0,52% | - |
| 20.03.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -0,60% | - |
| 19.03.2025 | 24,49 | 24,99 | 24,49 | 24,99 | 0,56% | 150,00 |
| 18.03.2025 | 24,41 | 24,85 | 24,41 | 24,85 | 1,02% | 300,00 |
| 17.03.2025 | 24,46 | 24,60 | 24,46 | 24,60 | -0,32% | 9,00 |
| 14.03.2025 | 24,17 | 24,78 | 24,17 | 24,68 | 1,65% | - |
| 13.03.2025 | 24,41 | 24,41 | 24,28 | 24,28 | -1,34% | - |
| 12.03.2025 | 24,33 | 24,67 | 24,33 | 24,61 | 0,49% | - |
| 11.03.2025 | 24,61 | 24,61 | 24,37 | 24,49 | -1,65% | - |
| 10.03.2025 | 25,54 | 25,54 | 24,67 | 24,90 | -3,38% | - |
| 07.03.2025 | 25,77 | 25,77 | 25,77 | 25,77 | -0,19% | - |
| 06.03.2025 | 25,66 | 25,87 | 25,66 | 25,82 | -0,27% | - |
| 05.03.2025 | 25,88 | 25,89 | 25,88 | 25,89 | -0,12% | - |
| 04.03.2025 | 26,59 | 26,59 | 25,92 | 25,92 | -2,59% | - |
| 03.03.2025 | 27,34 | 27,34 | 26,61 | 26,61 | -2,56% | - |
| 28.02.2025 | 27,31 | 27,31 | 27,31 | 27,31 | -0,51% | - |
| 27.02.2025 | 27,33 | 27,45 | 27,33 | 27,45 | 1,03% | - |
| 26.02.2025 | 27,37 | 27,37 | 27,17 | 27,17 | -1,24% | - |
| 25.02.2025 | 27,39 | 27,51 | 27,39 | 27,51 | -0,36% | - |
| 24.02.2025 | 27,44 | 27,61 | 27,44 | 27,61 | 0,40% | - |
| 21.02.2025 | 28,40 | 28,40 | 27,50 | 27,50 | -4,25% | - |
| 20.02.2025 | 30,07 | 30,07 | 28,72 | 28,72 | -6,05% | - |
| 19.02.2025 | 32,11 | 32,11 | 30,21 | 30,57 | -4,05% | - |
| 18.02.2025 | 32,18 | 32,18 | 31,45 | 31,86 | -0,53% | - |
| 17.02.2025 | 32,05 | 32,07 | 32,03 | 32,03 | -4,19% | - |
| 14.02.2025 | 33,43 | 33,43 | 33,43 | 33,43 | 0,09% | - |
| 13.02.2025 | 33,26 | 33,40 | 33,26 | 33,40 | -0,24% | - |
| 12.02.2025 | 32,87 | 33,48 | 32,87 | 33,48 | 1,39% | - |
| 11.02.2025 | 33,44 | 33,44 | 33,02 | 33,02 | -2,08% | - |
| 10.02.2025 | 32,68 | 33,72 | 32,68 | 33,72 | 2,93% | - |
| 07.02.2025 | 33,16 | 33,16 | 32,63 | 32,76 | -1,53% | - |
| 06.02.2025 | 33,51 | 33,51 | 33,16 | 33,27 | 0,00% | - |
| 05.02.2025 | 32,86 | 33,34 | 32,86 | 33,27 | 0,57% | - |
| 04.02.2025 | 32,93 | 33,08 | 32,93 | 33,08 | -0,15% | - |
| 03.02.2025 | 33,03 | 33,13 | 32,74 | 33,13 | -0,96% | - |
| 31.01.2025 | 34,23 | 34,23 | 33,45 | 33,45 | -1,65% | - |
| 30.01.2025 | 33,89 | 34,01 | 33,89 | 34,01 | 0,92% | - |
| 29.01.2025 | 34,63 | 34,63 | 33,70 | 33,70 | -2,83% | - |
| 28.01.2025 | 33,20 | 34,68 | 33,20 | 34,68 | 6,02% | - |
| 27.01.2025 | 32,05 | 32,71 | 32,05 | 32,71 | -1,00% | - |
| 24.01.2025 | 32,59 | 33,04 | 32,59 | 33,04 | 1,01% | - |
| 23.01.2025 | 32,41 | 32,71 | 32,41 | 32,71 | 0,31% | - |
| 22.01.2025 | 32,89 | 32,89 | 32,61 | 32,61 | -0,21% | - |
| 21.01.2025 | 32,37 | 32,68 | 32,37 | 32,68 | 1,05% | - |
| 20.01.2025 | 32,54 | 32,54 | 32,31 | 32,34 | -0,12% | - |
| 17.01.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -0,58% | - |
| 16.01.2025 | 32,37 | 32,57 | 32,37 | 32,57 | -0,03% | - |
| 15.01.2025 | 31,68 | 32,58 | 31,68 | 32,58 | 2,58% | - |