33,385€
1,72%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 33,25 | 33,38 | 33,17 | 33,29 | 1,43% | - |
| 12.03.2026 | 33,20 | 34,79 | 32,79 | 32,82 | -1,50% | - |
| 11.03.2026 | 34,67 | 35,52 | 33,13 | 33,32 | -4,34% | - |
| 10.03.2026 | 35,76 | 35,97 | 34,21 | 34,83 | -3,03% | - |
| 09.03.2026 | 35,49 | 36,10 | 34,91 | 35,92 | -0,69% | - |
| 06.03.2026 | 34,01 | 36,41 | 33,31 | 36,17 | 6,29% | 80,00 |
| 05.03.2026 | 33,38 | 34,67 | 33,29 | 34,03 | 1,61% | - |
| 04.03.2026 | 31,22 | 33,56 | 31,20 | 33,49 | 6,12% | - |
| 03.03.2026 | 30,45 | 31,64 | 30,15 | 31,56 | 2,24% | - |
| 02.03.2026 | 30,41 | 31,27 | 30,27 | 30,87 | 1,21% | - |
| 27.02.2026 | 31,13 | 31,21 | 29,77 | 30,50 | -2,52% | - |
| 26.02.2026 | 28,90 | 31,82 | 28,90 | 31,29 | 7,67% | 58,00 |
| 25.02.2026 | 29,87 | 30,14 | 28,85 | 29,06 | -2,65% | - |
| 24.02.2026 | 29,01 | 30,82 | 28,97 | 29,85 | -9,85% | 16,00 |
| 23.02.2026 | 32,96 | 33,55 | 32,85 | 33,11 | 6,02% | 80,00 |
| 20.02.2026 | 26,10 | 31,30 | 26,05 | 31,23 | 24,67% | 80,00 |
| 19.02.2026 | 24,95 | 25,11 | 24,66 | 25,05 | 0,00% | - |
| 18.02.2026 | 24,35 | 25,19 | 24,35 | 25,05 | 2,41% | - |
| 17.02.2026 | 25,12 | 25,86 | 24,33 | 24,46 | -3,24% | - |
| 16.02.2026 | 25,25 | 25,37 | 25,25 | 25,28 | -0,43% | - |
| 13.02.2026 | 24,06 | 25,77 | 23,83 | 25,39 | 6,59% | - |
| 12.02.2026 | 23,56 | 24,08 | 22,91 | 23,82 | 1,15% | - |
| 11.02.2026 | 24,14 | 24,43 | 22,67 | 23,55 | -3,56% | - |
| 10.02.2026 | 24,17 | 24,81 | 23,20 | 24,42 | 6,27% | - |
| 09.02.2026 | 22,67 | 23,28 | 22,24 | 22,98 | 0,66% | - |
| 06.02.2026 | 21,36 | 22,83 | 21,28 | 22,83 | 6,58% | - |
| 05.02.2026 | 22,29 | 22,33 | 21,12 | 21,42 | -4,29% | - |
| 04.02.2026 | 21,01 | 22,38 | 20,73 | 22,38 | 6,83% | - |
| 03.02.2026 | 22,34 | 22,37 | 20,45 | 20,95 | -5,93% | - |
| 02.02.2026 | 21,30 | 22,47 | 21,29 | 22,27 | 2,39% | - |
| 30.01.2026 | 21,12 | 21,80 | 21,05 | 21,75 | 2,26% | - |
| 29.01.2026 | 22,43 | 22,50 | 21,00 | 21,27 | -5,68% | - |
| 28.01.2026 | 22,60 | 23,06 | 22,54 | 22,55 | 0,85% | - |
| 27.01.2026 | 23,13 | 23,21 | 22,21 | 22,36 | -3,16% | - |
| 26.01.2026 | 22,42 | 23,30 | 22,38 | 23,09 | 1,76% | - |
| 23.01.2026 | 22,98 | 23,72 | 22,67 | 22,69 | -1,43% | - |
| 22.01.2026 | 22,02 | 23,09 | 22,02 | 23,02 | 3,79% | - |
| 21.01.2026 | 21,94 | 22,46 | 21,79 | 22,18 | 1,14% | - |
| 20.01.2026 | 22,04 | 22,43 | 21,72 | 21,93 | -1,57% | - |
| 19.01.2026 | 22,22 | 22,28 | 22,08 | 22,28 | -1,63% | 100,00 |
| 16.01.2026 | 23,12 | 23,17 | 22,52 | 22,65 | -2,29% | - |
| 15.01.2026 | 24,66 | 24,94 | 23,18 | 23,18 | -6,31% | - |
| 14.01.2026 | 24,24 | 25,19 | 24,13 | 24,74 | 1,60% | - |
| 13.01.2026 | 25,08 | 25,22 | 24,15 | 24,35 | -3,72% | - |
| 12.01.2026 | 25,20 | 25,66 | 24,97 | 25,29 | -1,25% | - |
| 09.01.2026 | 24,70 | 25,61 | 24,35 | 25,61 | 3,14% | - |
| 08.01.2026 | 24,56 | 24,99 | 24,15 | 24,83 | -0,24% | - |
| 07.01.2026 | 24,42 | 24,94 | 24,40 | 24,89 | 1,18% | - |
| 06.01.2026 | 23,61 | 24,60 | 23,52 | 24,60 | 3,62% | - |
| 05.01.2026 | 23,57 | 24,29 | 23,41 | 23,74 | 0,94% | - |
| 02.01.2026 | 24,43 | 24,71 | 23,27 | 23,52 | -5,43% | - |
| 30.12.2025 | 24,87 | 24,87 | 24,87 | 24,87 | -0,28% | - |
| 29.12.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -0,20% | - |
| 23.12.2025 | 24,99 | 24,99 | 24,99 | 24,99 | -0,83% | - |
| 22.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,36% | - |
| 19.12.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 0,24% | - |
| 18.12.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -0,44% | - |
| 17.12.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 3,24% | - |
| 16.12.2025 | 24,37 | 24,37 | 24,37 | 24,37 | -7,51% | - |
| 15.12.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,65% | - |
| 12.12.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 1,36% | - |
| 11.12.2025 | 25,83 | 25,83 | 25,83 | 25,83 | -0,31% | - |
| 10.12.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -0,54% | - |
| 09.12.2025 | 25,20 | 26,05 | 25,20 | 26,05 | 2,76% | - |
| 08.12.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,16% | - |
| 05.12.2025 | 25,01 | 25,31 | 25,01 | 25,31 | 1,65% | - |
| 04.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,52% | - |
| 03.12.2025 | 25,15 | 25,15 | 25,03 | 25,03 | -1,61% | - |
| 02.12.2025 | 24,59 | 25,44 | 24,59 | 25,44 | 3,50% | - |
| 01.12.2025 | 23,90 | 24,58 | 23,90 | 24,58 | 0,78% | - |
| 28.11.2025 | 23,98 | 24,39 | 23,98 | 24,39 | 2,01% | - |
| 27.11.2025 | 23,91 | 23,91 | 23,91 | 23,91 | -1,20% | - |
| 26.11.2025 | 24,33 | 24,33 | 24,20 | 24,20 | -0,78% | - |
| 25.11.2025 | 23,68 | 24,39 | 23,68 | 24,39 | 1,88% | - |
| 24.11.2025 | 23,67 | 23,94 | 23,67 | 23,94 | 6,49% | - |
| 21.11.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -3,19% | - |
| 20.11.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 3,80% | - |
| 19.11.2025 | 22,37 | 22,37 | 22,37 | 22,37 | -1,76% | - |
| 18.11.2025 | 22,77 | 22,77 | 22,77 | 22,77 | -2,94% | - |
| 17.11.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 0,17% | - |
| 14.11.2025 | 23,06 | 23,42 | 23,06 | 23,42 | -1,31% | - |
| 13.11.2025 | 23,73 | 23,73 | 23,73 | 23,73 | -0,34% | - |
| 12.11.2025 | 23,57 | 23,81 | 23,57 | 23,81 | 0,55% | - |
| 11.11.2025 | 23,27 | 23,68 | 23,27 | 23,68 | 1,02% | - |
| 10.11.2025 | 23,40 | 23,44 | 23,40 | 23,44 | -0,76% | - |
| 08.11.2025 | 23,28 | 23,62 | 23,28 | 23,62 | 0,85% | 50,00 |
| 06.11.2025 | 23,50 | 23,50 | 23,42 | 23,42 | -1,22% | - |
| 05.11.2025 | 23,69 | 23,71 | 23,69 | 23,71 | -1,78% | - |
| 04.11.2025 | 24,91 | 24,91 | 24,14 | 24,14 | -6,07% | - |
| 03.11.2025 | 25,99 | 25,99 | 25,70 | 25,70 | -1,34% | - |
| 31.10.2025 | 25,27 | 26,05 | 25,27 | 26,05 | 3,05% | - |
| 30.10.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -3,07% | - |
| 29.10.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,15% | - |
| 28.10.2025 | 25,71 | 26,04 | 25,71 | 26,04 | 0,27% | - |
| 27.10.2025 | 25,85 | 25,97 | 25,85 | 25,97 | 3,80% | - |
| 24.10.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 1,58% | - |
| 23.10.2025 | 24,63 | 24,63 | 24,63 | 24,63 | -1,56% | - |
| 22.10.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 6,02% | - |
| 21.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,33% | - |
| 20.10.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -0,31% | - |