22,200€
-6,68%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |