27,695€
-3,57%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 31,50 | 31,90 | 31,50 | 31,76 | 0,60% | - |
| 13.01.2025 | 31,75 | 31,75 | 31,57 | 31,57 | -1,25% | - |
| 10.01.2025 | 32,23 | 32,23 | 31,97 | 31,97 | -0,93% | - |
| 09.01.2025 | 32,27 | 32,27 | 32,27 | 32,27 | -1,25% | - |
| 08.01.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -6,68% | - |
| 07.01.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 2,61% | - |
| 06.01.2025 | 34,13 | 34,13 | 34,13 | 34,13 | -0,06% | - |
| 03.01.2025 | 33,71 | 34,15 | 33,71 | 34,15 | 0,77% | - |
| 02.01.2025 | 34,36 | 34,36 | 33,89 | 33,89 | -1,11% | - |
| 30.12.2024 | 34,27 | 34,27 | 34,27 | 34,27 | -3,76% | - |
| 27.12.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -0,92% | - |
| 23.12.2024 | 35,88 | 35,94 | 35,88 | 35,94 | 1,44% | 150,00 |
| 20.12.2024 | 35,43 | 35,43 | 35,43 | 35,43 | -1,56% | - |
| 19.12.2024 | 35,99 | 35,99 | 35,99 | 35,99 | -2,83% | - |
| 18.12.2024 | 37,07 | 37,07 | 37,04 | 37,04 | 0,43% | 16,00 |
| 17.12.2024 | 36,88 | 37,98 | 36,88 | 36,88 | -2,90% | - |
| 16.12.2024 | 36,88 | 37,98 | 36,88 | 37,98 | -3,65% | - |
| 13.12.2024 | 39,42 | 39,42 | 39,42 | 39,42 | -0,13% | - |
| 12.12.2024 | 39,39 | 39,50 | 39,38 | 39,47 | -1,25% | - |
| 11.12.2024 | 38,97 | 39,97 | 38,97 | 39,97 | 1,99% | - |
| 10.12.2024 | 39,36 | 39,36 | 39,19 | 39,19 | 1,45% | - |
| 09.12.2024 | 38,63 | 38,63 | 38,63 | 38,63 | 6,83% | - |
| 06.12.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -0,66% | - |
| 05.12.2024 | 37,42 | 37,42 | 36,40 | 36,40 | 3,76% | - |
| 04.12.2024 | 35,08 | 35,08 | 35,08 | 35,08 | -0,43% | - |
| 03.12.2024 | 35,75 | 35,75 | 35,23 | 35,23 | -1,78% | - |
| 02.12.2024 | 35,41 | 35,87 | 35,41 | 35,87 | 0,00% | - |
| 29.11.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -0,17% | - |
| 28.11.2024 | 35,91 | 35,93 | 35,91 | 35,93 | -0,64% | - |
| 27.11.2024 | 36,57 | 36,57 | 36,16 | 36,16 | -1,71% | - |
| 26.11.2024 | 36,98 | 36,98 | 36,79 | 36,79 | -0,24% | - |
| 25.11.2024 | 35,17 | 36,88 | 35,14 | 36,88 | 11,66% | 1.395,00 |
| 22.11.2024 | 33,03 | 33,03 | 33,03 | 33,03 | -1,00% | - |
| 21.11.2024 | 33,15 | 33,70 | 32,71 | 33,37 | 0,44% | - |
| 20.11.2024 | 33,43 | 33,43 | 33,16 | 33,22 | 1,03% | - |
| 19.11.2024 | 32,88 | 32,88 | 32,88 | 32,88 | -2,55% | - |
| 18.11.2024 | 33,74 | 33,74 | 33,74 | 33,74 | -0,59% | - |
| 15.11.2024 | 34,32 | 34,32 | 33,51 | 33,94 | -3,30% | - |
| 14.11.2024 | 35,61 | 35,61 | 35,10 | 35,10 | 3,75% | - |
| 13.11.2024 | 33,83 | 33,83 | 33,83 | 33,83 | -1,02% | - |
| 12.11.2024 | 33,81 | 34,18 | 33,81 | 34,18 | 0,50% | - |
| 11.11.2024 | 35,30 | 35,30 | 34,01 | 34,01 | -2,26% | - |
| 08.11.2024 | 35,34 | 38,00 | 34,12 | 34,80 | -2,68% | - |
| 07.11.2024 | 34,95 | 35,78 | 34,82 | 35,76 | 1,74% | - |
| 06.11.2024 | 34,68 | 35,40 | 34,37 | 35,15 | 7,23% | - |
| 05.11.2024 | 33,28 | 33,48 | 32,64 | 32,78 | -2,34% | - |
| 04.11.2024 | 33,48 | 33,73 | 32,93 | 33,56 | -2,13% | - |
| 01.11.2024 | 33,72 | 34,29 | 33,12 | 34,29 | 3,36% | - |
| 31.10.2024 | 32,46 | 33,18 | 32,39 | 33,18 | 1,33% | - |
| 30.10.2024 | 31,66 | 32,80 | 31,33 | 32,74 | 3,10% | - |
| 29.10.2024 | 31,42 | 31,95 | 31,38 | 31,76 | 0,92% | - |
| 28.10.2024 | 31,49 | 31,64 | 31,36 | 31,47 | -0,05% | - |
| 25.10.2024 | 31,60 | 31,79 | 31,30 | 31,48 | -0,25% | - |
| 24.10.2024 | 31,17 | 31,69 | 31,13 | 31,56 | 1,53% | - |
| 23.10.2024 | 31,44 | 31,77 | 31,02 | 31,09 | 0,19% | - |
| 22.10.2024 | 31,37 | 31,78 | 30,94 | 31,03 | -1,02% | - |
| 21.10.2024 | 31,19 | 31,72 | 31,07 | 31,35 | 0,82% | - |
| 18.10.2024 | 30,24 | 31,09 | 30,24 | 31,09 | 3,05% | - |
| 17.10.2024 | 30,07 | 30,17 | 30,07 | 30,17 | -0,26% | - |
| 16.10.2024 | 29,99 | 30,25 | 29,99 | 30,25 | 0,78% | - |
| 15.10.2024 | 30,00 | 30,19 | 29,73 | 30,02 | 1,09% | - |
| 14.10.2024 | 29,69 | 29,69 | 29,69 | 29,69 | 0,34% | - |
| 11.10.2024 | 28,44 | 29,59 | 28,44 | 29,59 | 2,46% | - |
| 10.10.2024 | 27,56 | 28,92 | 27,56 | 28,88 | 3,85% | - |
| 09.10.2024 | 26,90 | 27,83 | 26,90 | 27,81 | 2,70% | - |
| 08.10.2024 | 27,20 | 27,20 | 27,08 | 27,08 | -1,06% | - |
| 07.10.2024 | 28,01 | 28,01 | 27,37 | 27,37 | -2,77% | - |
| 04.10.2024 | 27,99 | 28,26 | 27,99 | 28,15 | -0,04% | - |
| 03.10.2024 | 28,09 | 28,16 | 28,04 | 28,16 | 2,66% | - |
| 02.10.2024 | 27,43 | 27,43 | 27,43 | 27,43 | -0,90% | - |
| 01.10.2024 | 27,96 | 28,23 | 27,68 | 27,68 | -1,95% | - |
| 30.09.2024 | 27,96 | 28,23 | 27,96 | 28,23 | 0,68% | - |