46,340€
-7,73%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 37,49 | 37,59 | 35,90 | 36,11 | -4,37% | - |
| 11.05.2026 | 38,52 | 39,76 | 37,12 | 37,76 | -1,72% | - |
| 08.05.2026 | 36,32 | 38,42 | 33,14 | 38,42 | -0,52% | 660,00 |
| 07.05.2026 | 38,62 | 40,60 | 38,34 | 38,62 | -0,62% | - |
| 06.05.2026 | 40,72 | 41,01 | 38,79 | 38,86 | -4,82% | 148,00 |
| 05.05.2026 | 40,28 | 41,23 | 40,26 | 40,83 | 6,38% | 500,00 |
| 04.05.2026 | 38,50 | 38,90 | 38,38 | 38,38 | 12,55% | - |
| 30.04.2026 | 34,18 | 34,34 | 32,97 | 34,10 | -0,73% | - |
| 29.04.2026 | 33,71 | 34,38 | 33,09 | 34,35 | 1,51% | - |
| 28.04.2026 | 34,22 | 34,57 | 33,72 | 33,84 | -1,63% | - |
| 27.04.2026 | 34,65 | 34,74 | 34,25 | 34,40 | -0,98% | - |
| 24.04.2026 | 33,17 | 34,82 | 33,01 | 34,74 | -0,37% | - |
| 23.04.2026 | 34,66 | 34,97 | 34,59 | 34,87 | -0,99% | - |
| 22.04.2026 | 35,25 | 36,03 | 34,95 | 35,22 | 4,39% | - |
| 21.04.2026 | 33,82 | 34,15 | 33,74 | 33,74 | -0,47% | - |
| 20.04.2026 | 33,89 | 34,18 | 33,14 | 33,90 | -1,51% | - |
| 17.04.2026 | 33,95 | 35,04 | 33,95 | 34,42 | 0,50% | - |
| 16.04.2026 | 32,64 | 34,25 | 32,64 | 34,25 | 4,84% | - |
| 15.04.2026 | 31,28 | 32,82 | 31,26 | 32,67 | 4,14% | - |
| 14.04.2026 | 31,15 | 32,11 | 31,12 | 31,37 | 0,26% | - |
| 13.04.2026 | 28,20 | 31,29 | 28,20 | 31,29 | -0,41% | - |
| 10.04.2026 | 31,41 | 31,42 | 31,20 | 31,42 | 0,10% | - |
| 09.04.2026 | 31,81 | 31,87 | 30,66 | 31,39 | -1,72% | - |
| 08.04.2026 | 33,30 | 33,55 | 31,94 | 31,94 | -2,02% | - |
| 07.04.2026 | 32,77 | 33,51 | 32,37 | 32,60 | -0,31% | - |
| 02.04.2026 | 32,26 | 33,03 | 32,04 | 32,70 | -0,49% | - |
| 01.04.2026 | 32,08 | 33,16 | 31,27 | 32,86 | 2,46% | 600,00 |
| 31.03.2026 | 31,50 | 32,07 | 31,46 | 32,07 | 1,87% | 200,00 |
| 30.03.2026 | 30,81 | 31,92 | 30,75 | 31,48 | 3,45% | - |
| 27.03.2026 | 32,35 | 32,65 | 30,21 | 30,43 | -6,66% | 12,00 |
| 26.03.2026 | 30,44 | 32,81 | 30,11 | 32,60 | 6,71% | 280,00 |
| 25.03.2026 | 31,67 | 32,12 | 30,52 | 30,55 | -3,08% | 4,00 |
| 24.03.2026 | 32,94 | 33,21 | 31,39 | 31,52 | -4,51% | - |
| 23.03.2026 | 31,89 | 33,54 | 31,75 | 33,01 | 1,79% | - |
| 20.03.2026 | 32,01 | 32,76 | 31,79 | 32,43 | 0,97% | - |
| 19.03.2026 | 32,03 | 32,55 | 31,66 | 32,12 | 0,03% | - |
| 18.03.2026 | 32,89 | 33,06 | 32,06 | 32,11 | -1,80% | - |
| 17.03.2026 | 32,26 | 33,33 | 32,01 | 32,70 | 0,99% | 50,00 |
| 16.03.2026 | 32,98 | 33,41 | 32,34 | 32,38 | -1,31% | 50,00 |
| 13.03.2026 | 32,72 | 33,93 | 32,61 | 32,81 | -0,03% | - |
| 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% | - |