30,277$
-0,83%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 30,60 | 30,81 | 29,98 | 30,29 | -0,79% | 652.083,00 |
| 23.04.2024 | 29,66 | 30,82 | 29,66 | 30,53 | 3,46% | 673.362,00 |
| 22.04.2024 | 29,84 | 29,93 | 29,08 | 29,51 | 0,51% | 656.989,00 |
| 19.04.2024 | 29,29 | 29,59 | 29,07 | 29,36 | 0,38% | 736.790,00 |
| 18.04.2024 | 29,96 | 30,29 | 29,22 | 29,25 | -1,61% | 1.053.043,00 |
| 17.04.2024 | 30,24 | 30,46 | 29,72 | 29,73 | -2,14% | 777.214,00 |
| 16.04.2024 | 30,56 | 31,14 | 30,00 | 30,38 | -1,07% | 747.972,00 |
| 15.04.2024 | 31,49 | 31,83 | 30,46 | 30,71 | -2,23% | 808.124,00 |
| 12.04.2024 | 31,88 | 32,18 | 31,25 | 31,41 | -3,03% | 941.648,00 |
| 11.04.2024 | 32,64 | 33,01 | 31,90 | 32,39 | 0,06% | 611.599,00 |
| 10.04.2024 | 32,34 | 32,92 | 31,96 | 32,37 | -4,20% | 827.296,00 |
| 09.04.2024 | 33,00 | 34,17 | 33,00 | 33,79 | 2,49% | 815.175,00 |
| 08.04.2024 | 32,74 | 33,03 | 32,37 | 32,97 | 1,73% | 550.744,00 |
| 05.04.2024 | 32,73 | 32,95 | 32,40 | 32,41 | -1,04% | 708.591,00 |
| 04.04.2024 | 33,55 | 33,83 | 32,60 | 32,75 | -1,50% | 722.830,00 |
| 03.04.2024 | 32,98 | 33,57 | 32,92 | 33,25 | 0,33% | 1.009.941,00 |
| 02.04.2024 | 33,00 | 33,17 | 31,93 | 33,14 | -1,78% | 1.573.133,00 |
| 01.04.2024 | 34,57 | 34,86 | 33,51 | 33,74 | -2,88% | 1.240.048,00 |
| 28.03.2024 | 34,56 | 35,30 | 34,51 | 34,74 | -0,40% | 817.095,00 |
| 27.03.2024 | 34,51 | 35,11 | 34,26 | 34,88 | 2,32% | 1.004.733,00 |
| 26.03.2024 | 35,41 | 35,41 | 34,03 | 34,09 | -2,82% | 999.121,00 |
| 25.03.2024 | 35,36 | 35,59 | 35,04 | 35,08 | -1,07% | 759.508,00 |
| 22.03.2024 | 35,97 | 36,00 | 35,19 | 35,46 | -1,72% | 801.172,00 |
| 21.03.2024 | 36,46 | 36,91 | 35,88 | 36,08 | -0,17% | 1.084.390,00 |
| 20.03.2024 | 35,46 | 36,16 | 34,88 | 36,14 | 1,98% | 891.473,00 |
| 19.03.2024 | 35,00 | 35,93 | 34,87 | 35,44 | -0,14% | 742.287,00 |
| 18.03.2024 | 34,90 | 35,64 | 34,57 | 35,49 | 1,49% | 1.068.708,00 |
| 15.03.2024 | 34,92 | 35,27 | 34,55 | 34,97 | -1,21% | 3.139.142,00 |
| 14.03.2024 | 36,34 | 36,43 | 35,21 | 35,40 | -2,56% | 911.492,00 |
| 13.03.2024 | 36,33 | 36,88 | 35,94 | 36,33 | -0,03% | 1.233.210,00 |
| 12.03.2024 | 36,29 | 36,94 | 35,93 | 36,34 | 1,23% | 978.946,00 |
| 11.03.2024 | 35,87 | 36,76 | 35,87 | 35,90 | -0,31% | 1.074.979,00 |
| 08.03.2024 | 35,54 | 36,63 | 35,34 | 36,01 | 2,74% | 1.098.242,00 |
| 07.03.2024 | 32,72 | 35,35 | 32,46 | 35,05 | 8,55% | 1.741.602,00 |
| 06.03.2024 | 32,20 | 32,49 | 31,76 | 32,29 | 2,41% | 1.013.171,00 |
| 05.03.2024 | 32,53 | 32,77 | 31,35 | 31,53 | -5,34% | 1.051.058,00 |
| 04.03.2024 | 33,59 | 33,77 | 33,06 | 33,31 | -1,65% | 934.109,00 |
| 01.03.2024 | 33,38 | 33,97 | 32,69 | 33,87 | 1,35% | 922.012,00 |
| 29.02.2024 | 33,20 | 33,59 | 32,62 | 33,42 | 1,24% | 1.363.762,00 |
| 28.02.2024 | 31,99 | 33,46 | 31,83 | 33,01 | 1,88% | 1.672.046,00 |
| 27.02.2024 | 31,35 | 32,62 | 31,13 | 32,40 | 4,28% | 1.587.649,00 |
| 26.02.2024 | 31,19 | 31,80 | 30,65 | 31,07 | -0,22% | 1.107.067,00 |
| 23.02.2024 | 30,27 | 31,25 | 30,20 | 31,14 | 3,04% | 1.294.099,00 |
| 22.02.2024 | 32,14 | 32,14 | 29,78 | 30,22 | -4,46% | 2.989.662,00 |
| 21.02.2024 | 30,25 | 32,90 | 29,85 | 31,63 | 2,50% | 4.587.342,00 |
| 20.02.2024 | 30,14 | 31,05 | 29,86 | 30,86 | 0,72% | 2.521.366,00 |
| 16.02.2024 | 32,02 | 32,20 | 30,52 | 30,64 | -6,95% | 2.408.162,00 |
| 15.02.2024 | 32,68 | 32,95 | 32,00 | 32,93 | 1,42% | 1.346.728,00 |
| 14.02.2024 | 31,96 | 32,79 | 31,56 | 32,47 | 3,84% | 818.210,00 |
| 13.02.2024 | 31,92 | 31,92 | 30,87 | 31,27 | -4,26% | 1.399.415,00 |
| 12.02.2024 | 33,75 | 34,56 | 32,64 | 32,66 | -3,11% | 1.200.523,00 |
| 09.02.2024 | 33,74 | 34,25 | 33,34 | 33,71 | 1,05% | 1.209.133,00 |
| 08.02.2024 | 33,05 | 33,50 | 32,26 | 33,36 | 1,34% | 905.239,00 |
| 07.02.2024 | 33,53 | 33,63 | 32,79 | 32,92 | -1,35% | 611.772,00 |
| 06.02.2024 | 33,14 | 33,68 | 32,90 | 33,37 | 0,69% | 813.494,00 |
| 05.02.2024 | 33,54 | 33,54 | 32,78 | 33,14 | -1,54% | 902.951,00 |
| 02.02.2024 | 33,35 | 33,87 | 32,81 | 33,66 | -0,36% | 983.612,00 |
| 01.02.2024 | 34,00 | 34,26 | 32,94 | 33,78 | -0,32% | 1.126.888,00 |
| 31.01.2024 | 35,11 | 35,16 | 33,86 | 33,89 | -4,62% | 889.739,00 |
| 30.01.2024 | 35,98 | 36,45 | 35,38 | 35,53 | -1,82% | 828.835,00 |
| 29.01.2024 | 35,01 | 36,22 | 34,58 | 36,19 | 3,58% | 706.161,00 |
| 26.01.2024 | 35,29 | 35,68 | 34,78 | 34,94 | -0,43% | 572.363,00 |
| 25.01.2024 | 36,11 | 36,35 | 34,65 | 35,09 | -1,68% | 955.280,00 |
| 24.01.2024 | 36,63 | 36,63 | 35,57 | 35,69 | -1,27% | 973.444,00 |
| 23.01.2024 | 35,81 | 36,52 | 35,42 | 36,15 | 2,29% | 873.001,00 |
| 22.01.2024 | 34,88 | 36,28 | 34,57 | 35,34 | 2,61% | 1.129.027,00 |
| 19.01.2024 | 33,77 | 34,53 | 33,29 | 34,44 | 2,81% | 951.567,00 |
| 18.01.2024 | 33,94 | 33,94 | 32,58 | 33,50 | 0,69% | 919.178,00 |
| 17.01.2024 | 32,44 | 33,33 | 32,13 | 33,27 | 0,64% | 1.375.248,00 |
| 16.01.2024 | 32,61 | 33,26 | 32,01 | 33,06 | 0,00% | 1.983.932,00 |
| 12.01.2024 | 33,33 | 33,94 | 32,90 | 33,06 | -0,15% | 678.532,00 |
| 11.01.2024 | 33,50 | 33,74 | 32,52 | 33,11 | -0,51% | 1.061.571,00 |
| 10.01.2024 | 32,77 | 33,45 | 32,62 | 33,28 | 1,87% | 1.089.754,00 |
| 09.01.2024 | 32,00 | 32,96 | 31,89 | 32,67 | 0,96% | 1.347.898,00 |
| 08.01.2024 | 31,24 | 32,67 | 31,15 | 32,36 | 4,25% | 1.192.095,00 |
| 05.01.2024 | 31,08 | 31,66 | 30,97 | 31,04 | -0,06% | 1.018.368,00 |
| 04.01.2024 | 30,94 | 31,52 | 30,74 | 31,06 | 0,19% | 2.000.389,00 |
| 03.01.2024 | 31,60 | 31,92 | 30,94 | 31,00 | -4,79% | 1.854.850,00 |
| 02.01.2024 | 33,37 | 33,65 | 32,36 | 32,56 | -4,09% | 960.734,00 |
| 29.12.2023 | 34,51 | 35,13 | 33,85 | 33,95 | -2,13% | 774.129,00 |
| 28.12.2023 | 34,84 | 35,26 | 34,65 | 34,69 | -0,80% | 686.603,00 |
| 27.12.2023 | 34,77 | 35,07 | 34,32 | 34,97 | 1,01% | 774.008,00 |
| 26.12.2023 | 34,29 | 34,85 | 34,21 | 34,62 | 1,26% | 887.267,00 |
| 22.12.2023 | 34,13 | 34,72 | 33,81 | 34,19 | 0,53% | 593.790,00 |
| 21.12.2023 | 33,84 | 34,05 | 33,06 | 34,01 | 3,19% | 953.070,00 |
| 20.12.2023 | 33,75 | 34,66 | 32,87 | 32,96 | -4,38% | 1.197.224,00 |
| 19.12.2023 | 34,51 | 35,10 | 34,21 | 34,47 | 1,47% | 962.084,00 |
| 18.12.2023 | 33,13 | 34,14 | 32,96 | 33,97 | 1,04% | 1.287.604,00 |
| 15.12.2023 | 34,05 | 34,18 | 33,05 | 33,62 | -0,56% | 2.053.184,00 |
| 14.12.2023 | 33,08 | 34,75 | 33,04 | 33,81 | 4,48% | 2.064.475,00 |
| 13.12.2023 | 31,76 | 32,52 | 30,52 | 32,36 | 2,60% | 2.169.768,00 |
| 12.12.2023 | 30,85 | 32,05 | 30,63 | 31,54 | -0,79% | 1.508.685,00 |
| 11.12.2023 | 31,90 | 32,24 | 31,17 | 31,79 | -6,80% | 2.424.410,00 |
| 08.12.2023 | 32,36 | 34,57 | 32,14 | 34,11 | 4,18% | 2.048.829,00 |
| 07.12.2023 | 31,32 | 34,37 | 31,32 | 32,74 | 3,97% | 3.990.180,00 |
| 06.12.2023 | 31,40 | 32,57 | 31,17 | 31,49 | 1,58% | 1.221.612,00 |
| 05.12.2023 | 31,62 | 31,88 | 30,50 | 31,00 | -3,28% | 1.401.361,00 |
| 04.12.2023 | 30,50 | 32,38 | 30,30 | 32,05 | 4,23% | 2.513.249,00 |
| 01.12.2023 | 28,66 | 30,77 | 28,37 | 30,75 | 8,05% | 1.624.370,00 |
| 30.11.2023 | 29,53 | 29,95 | 28,13 | 28,46 | -2,40% | 1.759.784,00 |