27,975€
-0,09%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 27,92 | 27,95 | 27,87 | 27,93 | -1,27% | - |
| 24.04.2024 | 28,74 | 28,81 | 28,03 | 28,29 | -0,79% | - |
| 23.04.2024 | 27,69 | 28,80 | 27,61 | 28,51 | 2,85% | - |
| 22.04.2024 | 27,70 | 28,05 | 27,32 | 27,72 | 0,62% | - |
| 19.04.2024 | 27,25 | 27,74 | 27,21 | 27,55 | 0,27% | - |
| 18.04.2024 | 27,77 | 28,41 | 27,48 | 27,48 | -1,38% | - |
| 17.04.2024 | 28,55 | 28,78 | 27,86 | 27,86 | -2,59% | - |
| 16.04.2024 | 28,92 | 29,29 | 28,31 | 28,60 | -0,99% | - |
| 15.04.2024 | 29,63 | 29,86 | 28,73 | 28,89 | -2,17% | - |
| 12.04.2024 | 30,26 | 30,35 | 29,40 | 29,53 | -2,25% | - |
| 11.04.2024 | 30,14 | 30,69 | 29,83 | 30,21 | 0,17% | - |
| 10.04.2024 | 30,90 | 30,98 | 29,76 | 30,16 | -3,21% | - |
| 09.04.2024 | 30,18 | 31,41 | 30,18 | 31,16 | 2,57% | 3,00 |
| 08.04.2024 | 29,91 | 30,41 | 29,85 | 30,38 | 1,50% | - |
| 05.04.2024 | 30,33 | 30,68 | 29,91 | 29,93 | -0,96% | - |
| 04.04.2024 | 30,76 | 31,14 | 30,08 | 30,22 | -1,56% | 300,00 |
| 03.04.2024 | 30,65 | 31,04 | 30,48 | 30,70 | -0,24% | - |
| 02.04.2024 | 31,42 | 31,50 | 29,67 | 30,77 | -4,66% | - |
| 28.03.2024 | 31,90 | 32,70 | 31,90 | 32,28 | -0,31% | - |
| 27.03.2024 | 31,30 | 32,48 | 31,30 | 32,38 | -0,08% | - |
| 26.03.2024 | 32,43 | 32,70 | 31,40 | 32,40 | 0,23% | - |
| 25.03.2024 | 32,45 | 32,88 | 32,23 | 32,33 | -1,52% | 30,00 |
| 22.03.2024 | 33,48 | 33,63 | 32,43 | 32,83 | 0,31% | - |
| 21.03.2024 | 33,23 | 33,95 | 32,58 | 32,73 | -0,46% | 230,00 |
| 20.03.2024 | 32,60 | 33,18 | 32,13 | 32,88 | 0,69% | - |
| 19.03.2024 | 32,58 | 33,08 | 32,10 | 32,65 | -0,08% | - |
| 18.03.2024 | 32,28 | 32,88 | 31,78 | 32,68 | 0,54% | - |
| 15.03.2024 | 32,48 | 32,68 | 31,78 | 32,50 | 1,88% | - |
| 14.03.2024 | 32,95 | 33,50 | 31,90 | 31,90 | -4,13% | - |
| 13.03.2024 | 33,28 | 33,73 | 32,78 | 33,28 | -0,15% | - |
| 12.03.2024 | 32,98 | 33,83 | 32,88 | 33,33 | 0,68% | - |
| 11.03.2024 | 32,93 | 33,65 | 32,65 | 33,10 | 0,53% | - |
| 08.03.2024 | 31,95 | 33,43 | 31,95 | 32,93 | 2,89% | - |
| 07.03.2024 | 29,45 | 32,33 | 29,45 | 32,00 | 8,11% | 200,00 |
| 06.03.2024 | 29,10 | 29,83 | 29,10 | 29,60 | 1,98% | - |
| 05.03.2024 | 30,35 | 30,83 | 28,90 | 29,03 | -5,38% | - |
| 04.03.2024 | 31,25 | 31,35 | 29,73 | 30,68 | -1,84% | 800,00 |
| 01.03.2024 | 31,03 | 31,33 | 30,28 | 31,25 | 1,13% | - |
| 29.02.2024 | 30,43 | 31,15 | 30,18 | 30,90 | 1,39% | - |
| 28.02.2024 | 29,90 | 30,88 | 29,35 | 30,48 | 2,01% | - |
| 27.02.2024 | 28,40 | 30,08 | 28,40 | 29,88 | 4,46% | - |
| 26.02.2024 | 28,50 | 29,33 | 28,30 | 28,60 | -0,52% | - |
| 23.02.2024 | 27,90 | 28,93 | 27,85 | 28,75 | 3,05% | 86,00 |
| 22.02.2024 | 29,68 | 29,83 | 27,50 | 27,90 | -4,62% | - |
| 21.02.2024 | 26,45 | 30,48 | 26,38 | 29,25 | 2,45% | - |
| 20.02.2024 | 28,35 | 28,73 | 27,58 | 28,55 | 0,26% | - |
| 19.02.2024 | 28,45 | 28,53 | 28,43 | 28,48 | 0,18% | - |
| 16.02.2024 | 30,65 | 30,75 | 28,33 | 28,43 | -6,96% | - |
| 15.02.2024 | 30,25 | 30,60 | 29,78 | 30,55 | 0,91% | - |
| 14.02.2024 | 29,35 | 30,58 | 29,35 | 30,28 | 3,68% | - |
| 13.02.2024 | 30,30 | 30,35 | 28,80 | 29,20 | -3,63% | - |
| 12.02.2024 | 31,00 | 32,18 | 30,30 | 30,30 | -3,04% | - |
| 09.02.2024 | 30,75 | 31,78 | 30,75 | 31,25 | 0,97% | - |
| 08.02.2024 | 30,55 | 31,15 | 30,00 | 30,95 | 1,23% | - |
| 07.02.2024 | 30,98 | 31,23 | 30,48 | 30,58 | -1,45% | - |
| 06.02.2024 | 30,70 | 31,40 | 30,58 | 31,03 | 0,57% | - |
| 05.02.2024 | 31,18 | 31,43 | 30,50 | 30,85 | -1,12% | - |
| 02.02.2024 | 31,15 | 31,43 | 30,45 | 31,20 | 0,40% | - |
| 01.02.2024 | 31,45 | 31,70 | 30,33 | 31,08 | -0,88% | - |
| 31.01.2024 | 32,35 | 32,63 | 31,35 | 31,35 | -4,27% | - |
| 30.01.2024 | 33,43 | 33,60 | 32,63 | 32,75 | -2,02% | - |
| 29.01.2024 | 32,28 | 33,43 | 32,05 | 33,43 | 3,80% | - |
| 26.01.2024 | 32,18 | 32,88 | 32,03 | 32,20 | -0,54% | - |
| 25.01.2024 | 32,80 | 33,45 | 32,03 | 32,38 | -1,30% | - |
| 24.01.2024 | 33,25 | 33,70 | 32,65 | 32,80 | -1,58% | - |
| 23.01.2024 | 32,43 | 33,63 | 32,33 | 33,33 | 2,62% | 300,00 |
| 22.01.2024 | 31,73 | 33,33 | 31,73 | 32,48 | 2,69% | - |
| 19.01.2024 | 30,70 | 31,73 | 30,58 | 31,63 | 2,68% | - |
| 18.01.2024 | 30,55 | 31,25 | 30,00 | 30,80 | 0,65% | - |
| 17.01.2024 | 30,20 | 30,60 | 29,60 | 30,60 | 0,66% | - |
| 16.01.2024 | 29,95 | 30,60 | 29,45 | 30,40 | 0,66% | - |
| 15.01.2024 | 30,25 | 30,25 | 30,15 | 30,20 | 0,08% | - |
| 12.01.2024 | 30,15 | 30,93 | 30,03 | 30,18 | -0,08% | - |
| 11.01.2024 | 30,40 | 30,85 | 29,73 | 30,20 | -0,33% | - |
| 10.01.2024 | 29,85 | 30,55 | 29,70 | 30,30 | 1,34% | - |
| 09.01.2024 | 29,50 | 30,20 | 29,13 | 29,90 | 1,27% | - |
| 08.01.2024 | 28,33 | 29,83 | 28,28 | 29,53 | 4,05% | - |
| 05.01.2024 | 28,38 | 28,83 | 28,15 | 28,38 | 0,09% | - |
| 04.01.2024 | 28,40 | 28,83 | 28,05 | 28,35 | -0,18% | 200,00 |
| 03.01.2024 | 29,50 | 29,70 | 28,38 | 28,40 | -4,54% | - |
| 02.01.2024 | 30,80 | 30,85 | 29,55 | 29,75 | -5,18% | 9,00 |
| 29.12.2023 | 31,15 | 31,43 | 31,15 | 31,38 | 0,08% | - |
| 28.12.2023 | 31,20 | 31,80 | 31,20 | 31,35 | -0,40% | 700,00 |
| 27.12.2023 | 31,38 | 31,68 | 30,88 | 31,48 | 1,37% | - |
| 22.12.2023 | 30,85 | 31,45 | 30,73 | 31,05 | 0,49% | - |
| 21.12.2023 | 30,30 | 32,03 | 30,10 | 30,90 | 2,49% | - |
| 20.12.2023 | 31,50 | 31,60 | 30,05 | 30,15 | -3,98% | - |
| 19.12.2023 | 31,08 | 31,95 | 31,00 | 31,40 | 1,29% | - |
| 18.12.2023 | 30,15 | 31,23 | 29,68 | 31,00 | 0,49% | - |
| 15.12.2023 | 30,80 | 31,35 | 30,33 | 30,85 | 0,33% | - |
| 14.12.2023 | 29,90 | 31,63 | 29,75 | 30,75 | 3,45% | - |
| 13.12.2023 | 29,30 | 29,88 | 28,30 | 29,73 | 1,71% | - |
| 12.12.2023 | 29,55 | 29,73 | 28,28 | 29,23 | -1,02% | - |
| 11.12.2023 | 31,40 | 31,90 | 29,03 | 29,53 | -6,79% | - |
| 08.12.2023 | 30,30 | 32,15 | 30,10 | 31,68 | 4,37% | 170,00 |
| 07.12.2023 | 29,25 | 31,83 | 29,05 | 30,35 | 3,67% | - |
| 06.12.2023 | 28,85 | 30,20 | 28,78 | 29,28 | 0,09% | - |
| 05.12.2023 | 29,25 | 29,50 | 28,30 | 29,25 | -1,18% | - |
| 04.12.2023 | 28,20 | 29,93 | 28,00 | 29,60 | 14,29% | - |
| 01.12.2023 | 26,05 | 28,30 | 25,90 | 25,90 | -0,96% | - |