28,170€
-1,78%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 28,05 | 28,34 | 28,02 | 28,17 | -1,78% | 244,00 |
| 30.04.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -1,38% | 250,00 |
| 29.04.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 1,64% | 15,00 |
| 26.04.2024 | 28,31 | 28,97 | 28,18 | 28,61 | 3,02% | - |
| 25.04.2024 | 27,77 | 27,77 | 27,77 | 27,77 | -2,90% | 100,00 |
| 24.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,39% | 467,00 |
| 23.04.2024 | 27,67 | 28,80 | 27,61 | 28,49 | 3,22% | - |
| 22.04.2024 | 27,53 | 27,60 | 27,53 | 27,60 | 0,04% | 6,00 |
| 19.04.2024 | 27,23 | 27,74 | 27,21 | 27,59 | -1,67% | - |
| 18.04.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 0,54% | 100,00 |
| 17.04.2024 | 28,58 | 28,78 | 27,90 | 27,91 | -2,00% | - |
| 16.04.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -1,40% | 1,00 |
| 15.04.2024 | 29,61 | 29,86 | 28,71 | 28,89 | -2,42% | - |
| 12.04.2024 | 30,10 | 30,10 | 29,60 | 29,60 | -1,17% | 186,00 |
| 11.04.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -0,65% | 10,00 |
| 10.04.2024 | 30,90 | 30,98 | 29,74 | 30,15 | -3,23% | - |
| 09.04.2024 | 30,41 | 31,41 | 30,20 | 31,15 | 2,65% | - |
| 08.04.2024 | 29,91 | 30,41 | 29,85 | 30,35 | 1,08% | - |
| 05.04.2024 | 30,14 | 30,14 | 30,02 | 30,02 | -0,65% | 323,00 |
| 04.04.2024 | 30,78 | 31,12 | 30,08 | 30,22 | -1,56% | - |
| 03.04.2024 | 30,67 | 31,06 | 30,48 | 30,70 | 3,07% | - |
| 02.04.2024 | 31,19 | 31,19 | 29,78 | 29,78 | -7,66% | 190,00 |
| 28.03.2024 | 32,00 | 32,55 | 32,00 | 32,25 | 3,04% | 20,00 |
| 27.03.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -3,69% | 141,00 |
| 26.03.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,46% | 30,00 |
| 25.03.2024 | 32,40 | 32,40 | 32,35 | 32,35 | -2,12% | 150,00 |
| 22.03.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -0,53% | 115,00 |
| 21.03.2024 | 33,18 | 33,93 | 33,03 | 33,23 | 1,14% | - |
| 20.03.2024 | 32,50 | 32,85 | 32,50 | 32,85 | 0,15% | 32,00 |
| 19.03.2024 | 32,30 | 32,80 | 32,30 | 32,80 | 1,23% | 510,00 |
| 18.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 103,00 |
| 15.03.2024 | 32,75 | 32,75 | 32,20 | 32,20 | -0,46% | 1.025,00 |
| 14.03.2024 | 33,00 | 33,00 | 32,35 | 32,35 | -2,56% | 437,00 |
| 13.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,04% | 17,00 |
| 12.03.2024 | 32,65 | 33,70 | 32,65 | 33,55 | 1,36% | 121,00 |
| 11.03.2024 | 33,00 | 33,10 | 33,00 | 33,10 | 0,61% | 60,00 |
| 08.03.2024 | 33,10 | 33,10 | 32,90 | 32,90 | 2,81% | 225,00 |
| 07.03.2024 | 29,55 | 32,00 | 29,55 | 32,00 | 8,29% | 432,00 |
| 06.03.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -3,90% | 4,00 |
| 05.03.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,33% | 50,00 |
| 04.03.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -1,92% | 73,00 |
| 01.03.2024 | 31,25 | 31,25 | 31,25 | 31,25 | 2,12% | 2,00 |
| 29.02.2024 | 30,50 | 30,60 | 30,50 | 30,60 | 0,41% | 265,00 |
| 28.02.2024 | 29,90 | 30,88 | 29,35 | 30,48 | 6,93% | - |
| 27.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | 30,00 |
| 26.02.2024 | 28,50 | 28,50 | 28,40 | 28,40 | 1,61% | 508,00 |
| 23.02.2024 | 27,70 | 27,95 | 27,70 | 27,95 | -1,24% | 96,00 |
| 22.02.2024 | 29,60 | 29,60 | 28,30 | 28,30 | -3,08% | 120,00 |
| 21.02.2024 | 26,58 | 30,40 | 26,38 | 29,20 | 2,10% | - |
| 20.02.2024 | 28,40 | 28,73 | 27,60 | 28,60 | -0,17% | - |
| 19.02.2024 | 28,65 | 28,65 | 28,65 | 28,65 | -1,21% | 30,00 |
| 16.02.2024 | 30,50 | 30,50 | 29,00 | 29,00 | -3,49% | 183,00 |
| 15.02.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 2,39% | 50,00 |
| 14.02.2024 | 29,35 | 29,35 | 29,35 | 29,35 | 0,34% | 60,00 |
| 13.02.2024 | 29,50 | 29,80 | 29,25 | 29,25 | -5,34% | 339,00 |
| 12.02.2024 | 32,00 | 32,00 | 30,90 | 30,90 | -0,96% | 341,00 |
| 09.02.2024 | 30,85 | 31,20 | 30,85 | 31,20 | 0,97% | 85,00 |
| 08.02.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | 15,00 |
| 07.02.2024 | 30,75 | 30,90 | 30,75 | 30,90 | -0,40% | 53,00 |
| 06.02.2024 | 30,90 | 31,38 | 30,58 | 31,03 | 0,24% | - |
| 05.02.2024 | 31,40 | 31,40 | 30,95 | 30,95 | 0,65% | 347,00 |
| 02.02.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,82% | 100,00 |
| 01.02.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -2,94% | 150,00 |
| 31.01.2024 | 32,58 | 32,63 | 31,40 | 31,43 | -5,35% | - |
| 30.01.2024 | 33,55 | 33,55 | 33,20 | 33,20 | 1,07% | 130,00 |
| 29.01.2024 | 32,50 | 32,85 | 32,50 | 32,85 | 1,55% | 210,00 |
| 26.01.2024 | 32,35 | 32,35 | 32,35 | 32,35 | 0,00% | 277,00 |
| 25.01.2024 | 32,78 | 33,40 | 32,05 | 32,35 | -4,01% | - |
| 24.01.2024 | 33,15 | 33,70 | 33,15 | 33,70 | 2,90% | 425,00 |
| 23.01.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 0,46% | 550,00 |
| 22.01.2024 | 32,80 | 32,80 | 32,60 | 32,60 | 3,82% | 137,00 |
| 19.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,78% | 70,00 |
| 18.01.2024 | 30,85 | 30,85 | 30,55 | 30,55 | 1,66% | 228,00 |
| 17.01.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 0,33% | 40,00 |
| 16.01.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -0,17% | 20,00 |
| 15.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,74% | 10,00 |
| 12.01.2024 | 30,15 | 30,88 | 30,03 | 30,23 | 1,43% | - |
| 11.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | 10,00 |
| 10.01.2024 | 30,00 | 30,30 | 30,00 | 30,30 | 1,85% | 48,00 |
| 09.01.2024 | 29,25 | 29,75 | 29,25 | 29,75 | 5,31% | 148,00 |
| 08.01.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -0,53% | 35,00 |
| 05.01.2024 | 28,38 | 28,78 | 28,25 | 28,40 | 0,18% | - |
| 04.01.2024 | 28,15 | 28,35 | 28,15 | 28,35 | -2,41% | 225,00 |
| 03.01.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -2,52% | 53,00 |
| 02.01.2024 | 30,80 | 30,85 | 29,55 | 29,80 | -5,02% | - |
| 29.12.2023 | 31,35 | 31,43 | 31,30 | 31,38 | -0,40% | - |
| 28.12.2023 | 31,15 | 31,65 | 31,15 | 31,50 | 0,64% | 447,00 |
| 27.12.2023 | 31,55 | 31,55 | 31,30 | 31,30 | 0,97% | 195,00 |
| 22.12.2023 | 30,65 | 31,00 | 30,65 | 31,00 | 2,14% | 154,00 |
| 21.12.2023 | 30,35 | 30,35 | 30,35 | 30,35 | -3,65% | 225,00 |
| 20.12.2023 | 31,50 | 31,50 | 31,50 | 31,50 | -0,47% | 100,00 |
| 19.12.2023 | 31,00 | 31,70 | 30,85 | 31,65 | 2,76% | 310,00 |
| 18.12.2023 | 29,75 | 30,80 | 29,75 | 30,80 | 0,16% | 425,00 |
| 15.12.2023 | 31,00 | 31,00 | 30,75 | 30,75 | -0,81% | 76,00 |
| 14.12.2023 | 30,05 | 31,15 | 30,00 | 31,00 | 8,96% | 701,00 |
| 13.12.2023 | 28,40 | 28,45 | 28,40 | 28,45 | -3,40% | 560,00 |
| 12.12.2023 | 29,35 | 29,65 | 28,85 | 29,45 | -1,01% | 1.019,00 |
| 11.12.2023 | 31,25 | 31,25 | 29,00 | 29,75 | -7,03% | 460,00 |
| 08.12.2023 | 30,10 | 32,00 | 30,10 | 32,00 | 2,07% | 435,00 |
| 07.12.2023 | 29,05 | 31,35 | 29,05 | 31,35 | 4,50% | 238,00 |