36,320€
-1,94%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 36,35 | 36,36 | 36,25 | 36,32 | -1,94% | - |
| 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% | - |
| 27.09.2024 | 27,63 | 28,04 | 27,63 | 28,04 | 1,89% | - |
| 26.09.2024 | 27,26 | 27,52 | 27,26 | 27,52 | 0,77% | - |
| 25.09.2024 | 27,06 | 27,31 | 27,06 | 27,31 | 0,22% | - |
| 24.09.2024 | 27,21 | 27,33 | 27,21 | 27,25 | -1,02% | - |
| 23.09.2024 | 27,07 | 27,53 | 27,07 | 27,53 | 0,62% | - |
| 20.09.2024 | 26,95 | 27,36 | 26,95 | 27,36 | 0,96% | - |
| 19.09.2024 | 27,23 | 27,23 | 27,10 | 27,10 | 0,15% | - |
| 18.09.2024 | 26,83 | 27,12 | 26,83 | 27,06 | 0,26% | - |
| 17.09.2024 | 27,07 | 27,07 | 26,73 | 26,99 | -0,33% | - |
| 16.09.2024 | 26,23 | 27,10 | 26,23 | 27,08 | 2,93% | - |
| 13.09.2024 | 25,35 | 26,36 | 25,35 | 26,31 | 2,61% | - |
| 12.09.2024 | 25,33 | 25,64 | 25,33 | 25,64 | 0,94% | - |
| 11.09.2024 | 24,79 | 25,40 | 24,79 | 25,40 | 1,68% | - |
| 10.09.2024 | 24,83 | 24,98 | 24,83 | 24,98 | -0,99% | - |
| 09.09.2024 | 25,28 | 25,28 | 25,23 | 25,23 | -1,37% | - |
| 06.09.2024 | 25,78 | 25,78 | 25,56 | 25,58 | -2,59% | - |
| 05.09.2024 | 26,09 | 26,26 | 26,09 | 26,26 | -10,38% | - |
| 04.09.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,38% | - |
| 03.09.2024 | 29,00 | 29,71 | 29,00 | 29,71 | -0,54% | - |
| 02.09.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -1,90% | - |
| 30.08.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,13% | - |
| 29.08.2024 | 30,18 | 30,80 | 29,66 | 30,49 | 2,63% | - |
| 28.08.2024 | 30,18 | 30,18 | 29,71 | 29,71 | -1,98% | - |
| 27.08.2024 | 29,94 | 30,41 | 29,94 | 30,31 | 0,90% | - |
| 26.08.2024 | 30,03 | 30,08 | 29,99 | 30,04 | 0,64% | - |
| 23.08.2024 | 29,43 | 29,85 | 29,43 | 29,85 | 0,88% | - |
| 22.08.2024 | 29,35 | 29,59 | 29,35 | 29,59 | 1,47% | - |
| 21.08.2024 | 29,91 | 29,91 | 28,95 | 29,16 | -4,89% | - |
| 20.08.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 0,20% | - |
| 19.08.2024 | 30,29 | 30,82 | 30,29 | 30,60 | -0,71% | - |
| 16.08.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -0,52% | - |
| 15.08.2024 | 29,98 | 30,98 | 29,98 | 30,98 | 3,92% | - |
| 14.08.2024 | 29,47 | 29,84 | 29,47 | 29,81 | 2,09% | - |
| 13.08.2024 | 29,03 | 29,20 | 29,03 | 29,20 | -0,21% | - |
| 12.08.2024 | 29,21 | 29,26 | 29,21 | 29,26 | -4,63% | - |
| 09.08.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 2,51% | - |
| 08.08.2024 | 29,93 | 29,93 | 29,93 | 29,93 | -1,74% | - |
| 07.08.2024 | 30,96 | 31,04 | 30,46 | 30,46 | -2,68% | - |
| 06.08.2024 | 32,08 | 32,08 | 31,27 | 31,30 | 3,30% | - |
| 05.08.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -3,29% | - |
| 02.08.2024 | 31,33 | 31,33 | 31,33 | 31,33 | -3,18% | - |