65,650€
0,69%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 66,12 | 66,68 | 63,80 | 65,20 | -2,28% | 18,00 |
| 28.09.2026 | 65,86 | 67,64 | 64,96 | 66,72 | 0,57% | 42,00 |
| 25.09.2026 | 69,90 | 70,62 | 66,34 | 66,34 | -5,26% | - |
| 24.09.2026 | 69,30 | 71,16 | 68,50 | 70,02 | 1,13% | 28,00 |
| 23.09.2026 | 69,28 | 70,82 | 68,92 | 69,24 | 1,14% | 10,00 |
| 22.09.2026 | 66,90 | 68,46 | 66,46 | 68,46 | 1,94% | - |
| 21.09.2026 | 62,52 | 67,44 | 62,32 | 67,16 | 7,46% | 200,00 |
| 18.09.2026 | 64,84 | 65,50 | 62,36 | 62,50 | -3,52% | 60,00 |
| 17.09.2026 | 64,10 | 65,20 | 63,40 | 64,78 | 1,00% | 146,00 |
| 16.09.2026 | 62,52 | 64,88 | 61,12 | 64,14 | 2,26% | 14,00 |
| 15.09.2026 | 62,02 | 63,04 | 60,66 | 62,72 | 0,22% | - |
| 14.09.2026 | 58,40 | 63,02 | 58,40 | 62,58 | 5,89% | - |
| 11.09.2026 | 59,32 | 59,76 | 58,64 | 59,10 | 0,00% | - |
| 10.09.2026 | 59,46 | 60,08 | 59,06 | 59,10 | -1,24% | - |
| 09.09.2026 | 59,84 | 60,72 | 59,40 | 59,84 | -0,86% | 900,00 |
| 08.09.2026 | 62,92 | 62,92 | 60,36 | 60,36 | -3,82% | - |
| 07.09.2026 | 62,88 | 62,96 | 62,64 | 62,76 | -0,48% | - |
| 04.09.2026 | 65,38 | 65,80 | 63,06 | 63,06 | -3,84% | 24,00 |
| 03.09.2026 | 61,96 | 66,30 | 61,96 | 65,58 | 5,13% | 450,00 |
| 02.09.2026 | 60,58 | 62,76 | 60,30 | 62,38 | 3,28% | 320,00 |
| 01.09.2026 | 59,52 | 60,54 | 58,90 | 60,40 | 1,48% | 14,00 |
| 31.08.2026 | 59,34 | 59,54 | 58,80 | 59,52 | -0,30% | - |
| 28.08.2026 | 58,74 | 60,18 | 58,20 | 59,70 | 1,81% | - |
| 27.08.2026 | 57,42 | 59,44 | 57,02 | 58,64 | 3,28% | - |
| 26.08.2026 | 55,76 | 57,04 | 54,38 | 56,78 | 1,98% | - |
| 25.08.2026 | 57,38 | 57,72 | 55,22 | 55,68 | -3,06% | - |
| 24.08.2026 | 56,64 | 57,56 | 56,48 | 57,44 | 0,56% | 356,00 |
| 21.08.2026 | 55,78 | 57,12 | 54,54 | 57,12 | 1,56% | - |
| 20.08.2026 | 56,24 | 56,76 | 55,54 | 56,24 | 0,07% | - |
| 19.08.2026 | 55,72 | 57,00 | 55,16 | 56,20 | -0,14% | - |
| 18.08.2026 | 54,52 | 56,94 | 54,32 | 56,28 | 1,96% | 545,00 |
| 17.08.2026 | 55,46 | 55,82 | 54,36 | 55,20 | -0,36% | 290,00 |
| 14.08.2026 | 58,22 | 58,26 | 54,82 | 55,40 | -6,17% | 303,00 |
| 13.08.2026 | 54,28 | 59,04 | 54,14 | 59,04 | 8,81% | - |
| 12.08.2026 | 54,70 | 54,96 | 53,12 | 54,26 | -1,06% | 700,00 |
| 11.08.2026 | 55,44 | 55,76 | 54,04 | 54,84 | -1,61% | 114,00 |
| 10.08.2026 | 54,30 | 56,18 | 54,14 | 55,74 | 2,09% | 1.040,00 |
| 07.08.2026 | 53,36 | 55,34 | 53,34 | 54,60 | 2,36% | - |
| 06.08.2026 | 52,66 | 53,42 | 51,50 | 53,34 | 0,11% | - |
| 05.08.2026 | 52,84 | 53,56 | 52,32 | 53,28 | 8,12% | - |
| 04.08.2026 | 49,59 | 49,81 | 48,62 | 49,28 | -0,38% | - |
| 03.08.2026 | 48,30 | 49,87 | 48,10 | 49,47 | 2,27% | 2,00 |
| 31.07.2026 | 46,01 | 48,55 | 45,77 | 48,37 | 3,87% | 793,00 |
| 30.07.2026 | 50,02 | 50,96 | 46,34 | 46,57 | -7,27% | 265,00 |
| 29.07.2026 | 49,77 | 51,12 | 48,96 | 50,22 | 0,44% | 308,00 |
| 28.07.2026 | 46,46 | 50,00 | 46,40 | 50,00 | 6,07% | 1.645,00 |
| 27.07.2026 | 42,58 | 48,36 | 42,57 | 47,14 | 11,21% | - |
| 24.07.2026 | 34,35 | 43,42 | 33,86 | 42,39 | 25,01% | 50,00 |
| 23.07.2026 | 32,74 | 34,74 | 32,55 | 33,91 | 2,82% | - |
| 22.07.2026 | 34,26 | 34,72 | 32,71 | 32,98 | -5,12% | - |
| 21.07.2026 | 35,76 | 35,86 | 34,18 | 34,76 | -3,12% | 2,00 |
| 20.07.2026 | 35,92 | 36,25 | 35,27 | 35,88 | -0,50% | - |
| 17.07.2026 | 35,72 | 36,68 | 35,46 | 36,06 | -1,10% | - |
| 16.07.2026 | 35,28 | 36,56 | 35,18 | 36,46 | 2,76% | - |
| 15.07.2026 | 36,08 | 36,71 | 35,14 | 35,48 | -1,93% | - |
| 14.07.2026 | 36,82 | 36,83 | 35,16 | 36,18 | -2,19% | - |
| 13.07.2026 | 35,80 | 37,71 | 35,80 | 36,99 | 1,23% | - |
| 10.07.2026 | 35,38 | 36,66 | 35,38 | 36,54 | 2,50% | - |
| 09.07.2026 | 34,31 | 35,68 | 33,11 | 35,65 | 4,18% | - |
| 08.07.2026 | 35,26 | 35,28 | 34,19 | 34,22 | -4,73% | - |
| 07.07.2026 | 33,69 | 37,12 | 33,69 | 35,92 | 5,37% | - |
| 06.07.2026 | 35,02 | 35,22 | 33,79 | 34,09 | -3,02% | - |
| 03.07.2026 | 35,03 | 35,18 | 35,01 | 35,15 | 0,46% | - |
| 02.07.2026 | 35,75 | 36,16 | 34,99 | 34,99 | -2,83% | - |
| 01.07.2026 | 33,83 | 36,52 | 33,79 | 36,01 | 5,73% | - |
| 30.06.2026 | 34,19 | 34,46 | 33,17 | 34,06 | 0,09% | - |
| 29.06.2026 | 32,68 | 34,65 | 32,10 | 34,03 | 5,62% | - |
| 26.06.2026 | 29,89 | 32,22 | 29,75 | 32,22 | 6,06% | - |
| 25.06.2026 | 31,93 | 31,97 | 30,28 | 30,38 | -3,62% | - |
| 24.06.2026 | 31,15 | 31,79 | 30,94 | 31,52 | 1,58% | - |
| 23.06.2026 | 29,77 | 31,21 | 29,50 | 31,03 | 2,41% | 80,00 |
| 22.06.2026 | 30,28 | 30,74 | 29,21 | 30,30 | 0,13% | 400,00 |
| 19.06.2026 | 30,18 | 30,33 | 30,16 | 30,26 | -0,46% | 24,00 |
| 18.06.2026 | 31,07 | 31,27 | 30,26 | 30,40 | -1,27% | 1.200,00 |
| 17.06.2026 | 32,72 | 32,83 | 30,79 | 30,79 | -5,61% | - |
| 16.06.2026 | 32,80 | 33,00 | 32,27 | 32,62 | -0,64% | 80,00 |
| 15.06.2026 | 33,65 | 33,81 | 32,79 | 32,83 | -1,38% | - |
| 12.06.2026 | 32,39 | 33,45 | 32,19 | 33,29 | 2,49% | - |
| 11.06.2026 | 33,57 | 33,73 | 31,91 | 32,48 | -3,56% | 33,00 |
| 10.06.2026 | 33,46 | 33,77 | 32,92 | 33,68 | -0,71% | - |
| 09.06.2026 | 35,35 | 35,47 | 32,95 | 33,92 | -4,29% | 33,00 |
| 08.06.2026 | 36,43 | 37,20 | 35,12 | 35,44 | -3,17% | - |
| 05.06.2026 | 37,28 | 38,16 | 35,71 | 36,60 | -3,30% | - |
| 04.06.2026 | 36,99 | 39,00 | 36,97 | 37,85 | -0,18% | - |
| 03.06.2026 | 39,59 | 40,11 | 37,68 | 37,92 | -4,19% | 24,00 |
| 02.06.2026 | 42,00 | 42,00 | 39,16 | 39,58 | -6,16% | - |
| 01.06.2026 | 37,11 | 42,55 | 37,03 | 42,18 | 13,57% | - |
| 29.05.2026 | 35,71 | 37,30 | 35,70 | 37,14 | 3,25% | - |
| 28.05.2026 | 35,38 | 36,28 | 35,38 | 35,97 | 1,07% | - |
| 27.05.2026 | 36,30 | 36,60 | 35,57 | 35,59 | -2,84% | - |
| 26.05.2026 | 37,48 | 37,51 | 36,51 | 36,63 | -2,71% | - |
| 25.05.2026 | 37,68 | 37,68 | 37,58 | 37,65 | 0,70% | - |
| 22.05.2026 | 36,23 | 37,42 | 36,11 | 37,39 | 2,83% | - |
| 21.05.2026 | 37,14 | 37,15 | 35,71 | 36,36 | -2,52% | - |
| 20.05.2026 | 36,74 | 37,32 | 35,63 | 37,30 | 1,69% | - |
| 19.05.2026 | 34,52 | 36,70 | 34,50 | 36,68 | 5,25% | - |
| 18.05.2026 | 34,84 | 35,42 | 34,50 | 34,85 | -1,05% | 40,00 |
| 15.05.2026 | 33,10 | 35,45 | 32,97 | 35,22 | 5,04% | - |
| 14.05.2026 | 32,88 | 34,30 | 32,87 | 33,53 | -4,23% | - |
| 13.05.2026 | 35,58 | 35,87 | 35,01 | 35,01 | -3,05% | - |