22,905€
-3,09%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,72 | 23,88 | 23,50 | 23,57 | -0,28% | - |
| 14.10.2025 | 22,99 | 23,64 | 22,75 | 23,64 | 1,70% | - |
| 13.10.2025 | 23,17 | 23,34 | 22,76 | 23,24 | -3,11% | - |
| 10.10.2025 | 24,08 | 24,30 | 23,99 | 23,99 | 0,78% | - |
| 09.10.2025 | 23,38 | 23,84 | 23,33 | 23,80 | 0,44% | - |
| 08.10.2025 | 23,36 | 23,84 | 23,34 | 23,70 | 1,20% | - |
| 07.10.2025 | 24,26 | 24,48 | 23,40 | 23,42 | -2,40% | - |
| 06.10.2025 | 24,08 | 24,34 | 23,66 | 23,99 | 0,63% | - |
| 03.10.2025 | 23,69 | 23,93 | 23,69 | 23,84 | 0,68% | - |
| 02.10.2025 | 23,84 | 23,84 | 23,68 | 23,68 | -1,09% | - |
| 01.10.2025 | 23,81 | 23,94 | 23,81 | 23,94 | -7,99% | - |
| 30.09.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -0,34% | - |
| 29.09.2025 | 26,09 | 26,11 | 26,09 | 26,11 | -0,42% | - |
| 26.09.2025 | 25,65 | 26,22 | 25,65 | 26,22 | 1,59% | - |
| 25.09.2025 | 25,92 | 25,92 | 25,81 | 25,81 | -1,00% | - |
| 24.09.2025 | 25,72 | 26,07 | 25,72 | 26,07 | -3,77% | - |
| 23.09.2025 | 27,09 | 27,09 | 27,09 | 27,09 | -0,66% | - |
| 22.09.2025 | 26,42 | 27,27 | 26,42 | 27,27 | 1,49% | - |
| 19.09.2025 | 26,87 | 26,87 | 26,87 | 26,87 | -0,48% | - |
| 18.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,41% | - |
| 17.09.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 0,62% | - |
| 16.09.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,35% | - |
| 15.09.2025 | 25,72 | 26,04 | 25,72 | 26,04 | -1,70% | - |
| 12.09.2025 | 26,49 | 26,49 | 26,49 | 26,49 | 0,08% | - |
| 11.09.2025 | 26,04 | 26,47 | 26,04 | 26,47 | -1,82% | - |
| 10.09.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,41% | - |
| 09.09.2025 | 27,36 | 27,36 | 27,07 | 27,07 | -2,17% | - |
| 08.09.2025 | 27,12 | 27,67 | 27,12 | 27,67 | 2,63% | - |
| 05.09.2025 | 26,07 | 26,96 | 26,05 | 26,96 | 4,54% | - |
| 04.09.2025 | 25,79 | 25,79 | 25,79 | 25,79 | -0,12% | - |
| 03.09.2025 | 25,90 | 25,90 | 25,82 | 25,82 | -0,31% | - |
| 02.09.2025 | 25,88 | 25,90 | 25,88 | 25,90 | -0,08% | - |
| 01.09.2025 | 25,83 | 25,92 | 25,83 | 25,92 | -0,65% | - |
| 29.08.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -0,15% | - |
| 28.08.2025 | 26,13 | 26,13 | 26,13 | 26,13 | -0,80% | - |
| 27.08.2025 | 26,63 | 26,63 | 25,82 | 26,34 | 2,01% | - |
| 26.08.2025 | 26,63 | 26,63 | 25,82 | 25,82 | -3,73% | - |
| 25.08.2025 | 26,18 | 26,82 | 26,18 | 26,82 | 7,54% | - |
| 22.08.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -0,52% | - |
| 21.08.2025 | 25,07 | 25,07 | 25,07 | 25,07 | -0,24% | - |
| 20.08.2025 | 25,53 | 25,53 | 25,13 | 25,13 | -2,37% | - |
| 19.08.2025 | 25,69 | 25,74 | 25,69 | 25,74 | -0,66% | - |
| 18.08.2025 | 26,11 | 26,11 | 25,91 | 25,91 | -0,27% | - |
| 15.08.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 2,49% | - |
| 14.08.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 7,14% | - |
| 13.08.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 2,38% | - |
| 12.08.2025 | 24,48 | 24,48 | 23,11 | 23,11 | -5,60% | - |
| 11.08.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -0,61% | - |
| 08.08.2025 | 24,86 | 24,86 | 24,63 | 24,63 | -2,73% | - |
| 07.08.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 10,71% | - |
| 06.08.2025 | 22,87 | 22,87 | 22,87 | 22,87 | 11,18% | - |
| 05.08.2025 | 20,52 | 20,57 | 20,52 | 20,57 | -0,24% | - |
| 04.08.2025 | 20,38 | 20,62 | 20,38 | 20,62 | -6,70% | - |
| 01.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -4,95% | - |
| 31.07.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,65% | - |
| 30.07.2025 | 22,86 | 23,10 | 22,86 | 23,10 | 1,09% | - |
| 29.07.2025 | 23,42 | 23,42 | 22,85 | 22,85 | -2,77% | - |
| 28.07.2025 | 22,70 | 23,50 | 22,70 | 23,50 | 3,25% | - |
| 25.07.2025 | 23,13 | 23,13 | 22,76 | 22,76 | -3,68% | - |
| 24.07.2025 | 23,63 | 23,63 | 23,63 | 23,63 | -1,58% | - |
| 23.07.2025 | 23,72 | 24,01 | 23,72 | 24,01 | 1,05% | - |
| 22.07.2025 | 22,69 | 23,76 | 22,69 | 23,76 | 4,21% | - |
| 21.07.2025 | 22,81 | 22,81 | 22,80 | 22,80 | -0,09% | - |
| 18.07.2025 | 22,75 | 22,82 | 22,75 | 22,82 | 2,42% | - |
| 17.07.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,98% | - |
| 16.07.2025 | 22,05 | 22,50 | 22,05 | 22,50 | 0,27% | - |
| 15.07.2025 | 22,66 | 22,66 | 22,44 | 22,44 | -1,36% | - |
| 14.07.2025 | 22,81 | 22,81 | 22,75 | 22,75 | -6,26% | - |
| 11.07.2025 | 24,27 | 24,27 | 24,27 | 24,27 | -0,94% | - |
| 10.07.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,69% | - |
| 09.07.2025 | 25,07 | 25,07 | 24,92 | 24,92 | -1,31% | - |
| 08.07.2025 | 25,05 | 25,25 | 25,05 | 25,25 | 0,56% | - |
| 07.07.2025 | 25,01 | 25,11 | 25,01 | 25,11 | 0,20% | - |
| 04.07.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -0,44% | - |
| 03.07.2025 | 24,84 | 25,17 | 24,84 | 25,17 | 1,99% | 28,00 |
| 02.07.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 3,48% | - |
| 01.07.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,17% | - |
| 30.06.2025 | 23,64 | 23,81 | 23,64 | 23,81 | 0,89% | 60,00 |
| 27.06.2025 | 23,54 | 23,60 | 23,54 | 23,60 | 0,13% | - |
| 26.06.2025 | 23,02 | 23,57 | 23,02 | 23,57 | 2,21% | - |
| 25.06.2025 | 23,46 | 23,46 | 23,06 | 23,06 | -2,12% | - |
| 24.06.2025 | 23,45 | 23,56 | 23,45 | 23,56 | 2,39% | - |
| 23.06.2025 | 23,01 | 23,01 | 23,01 | 23,01 | -0,09% | - |
| 20.06.2025 | 23,40 | 23,40 | 23,03 | 23,03 | -0,86% | - |
| 19.06.2025 | 23,47 | 23,47 | 23,23 | 23,23 | -1,15% | - |
| 18.06.2025 | 23,28 | 23,50 | 23,28 | 23,50 | 1,86% | - |
| 17.06.2025 | 23,07 | 23,07 | 23,07 | 23,07 | -0,04% | - |
| 16.06.2025 | 22,34 | 23,08 | 22,34 | 23,08 | 3,36% | - |
| 13.06.2025 | 22,29 | 22,33 | 22,27 | 22,33 | -2,36% | - |
| 12.06.2025 | 23,26 | 23,26 | 22,87 | 22,87 | -1,93% | - |
| 11.06.2025 | 23,92 | 23,92 | 23,32 | 23,32 | -3,08% | - |
| 10.06.2025 | 23,83 | 24,42 | 23,83 | 24,06 | 0,38% | - |
| 09.06.2025 | 23,59 | 23,99 | 23,59 | 23,97 | 2,88% | - |
| 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% | - |