28,650€
2,34%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,99 | 28,97 | 27,99 | 28,61 | 2,18% | - |
| 25.04.2024 | 28,29 | 28,29 | 27,52 | 28,00 | -1,23% | - |
| 24.04.2024 | 28,53 | 28,95 | 28,03 | 28,35 | -0,60% | - |
| 23.04.2024 | 27,70 | 28,81 | 27,61 | 28,52 | 2,81% | - |
| 22.04.2024 | 27,58 | 28,04 | 27,28 | 27,74 | 0,54% | - |
| 19.04.2024 | 27,57 | 27,74 | 27,20 | 27,59 | 0,15% | - |
| 18.04.2024 | 27,99 | 28,46 | 27,47 | 27,55 | -1,24% | 25,00 |
| 17.04.2024 | 28,61 | 28,82 | 27,86 | 27,89 | -2,35% | - |
| 16.04.2024 | 28,91 | 29,29 | 28,30 | 28,56 | -1,13% | - |
| 15.04.2024 | 29,35 | 29,87 | 28,70 | 28,89 | -2,18% | - |
| 12.04.2024 | 30,20 | 30,35 | 29,39 | 29,53 | -2,38% | - |
| 11.04.2024 | 30,02 | 30,69 | 29,84 | 30,25 | 0,33% | - |
| 10.04.2024 | 31,04 | 31,04 | 29,74 | 30,15 | -2,65% | - |
| 09.04.2024 | 30,30 | 31,41 | 30,20 | 30,97 | 2,08% | - |
| 08.04.2024 | 29,91 | 30,41 | 29,85 | 30,34 | 1,39% | - |
| 05.04.2024 | 30,25 | 30,68 | 29,91 | 29,93 | -0,93% | - |
| 04.04.2024 | 30,45 | 31,12 | 30,08 | 30,21 | -1,56% | - |
| 03.04.2024 | 30,78 | 31,06 | 30,48 | 30,69 | -0,07% | - |
| 02.04.2024 | 31,33 | 31,50 | 29,67 | 30,71 | -4,49% | - |
| 28.03.2024 | 32,23 | 32,70 | 31,95 | 32,15 | 0,00% | - |
| 27.03.2024 | 31,48 | 32,45 | 31,48 | 32,15 | 2,23% | - |
| 26.03.2024 | 32,38 | 32,60 | 31,43 | 31,45 | -2,86% | - |
| 25.03.2024 | 32,65 | 32,85 | 32,33 | 32,38 | -1,60% | - |
| 22.03.2024 | 33,30 | 33,63 | 32,58 | 32,90 | -0,83% | - |
| 21.03.2024 | 33,15 | 33,93 | 33,03 | 33,18 | 0,53% | - |
| 20.03.2024 | 32,60 | 33,13 | 32,13 | 33,00 | 1,07% | - |
| 19.03.2024 | 32,65 | 33,08 | 32,13 | 32,65 | -0,15% | - |
| 18.03.2024 | 32,10 | 32,78 | 31,78 | 32,70 | 1,87% | - |
| 15.03.2024 | 32,50 | 32,68 | 31,78 | 32,10 | -1,23% | - |
| 14.03.2024 | 32,95 | 33,50 | 31,88 | 32,50 | -2,18% | - |
| 13.03.2024 | 33,25 | 33,73 | 32,80 | 33,23 | -0,23% | - |
| 12.03.2024 | 32,85 | 33,83 | 32,83 | 33,30 | 1,22% | - |
| 11.03.2024 | 32,90 | 33,63 | 32,65 | 32,90 | -0,08% | - |
| 08.03.2024 | 32,00 | 33,43 | 31,93 | 32,93 | 3,05% | - |
| 07.03.2024 | 29,63 | 32,28 | 29,30 | 31,95 | 7,85% | - |
| 06.03.2024 | 28,88 | 29,80 | 28,88 | 29,63 | 1,98% | - |
| 05.03.2024 | 30,68 | 30,70 | 28,90 | 29,05 | -5,30% | - |
| 04.03.2024 | 31,18 | 31,35 | 29,85 | 30,68 | -1,92% | - |
| 01.03.2024 | 30,93 | 31,33 | 30,00 | 31,28 | 1,30% | - |
| 29.02.2024 | 30,48 | 31,15 | 30,18 | 30,88 | 1,48% | - |
| 28.02.2024 | 29,88 | 30,88 | 29,48 | 30,43 | 1,84% | - |
| 27.02.2024 | 28,65 | 30,05 | 28,48 | 29,88 | 4,46% | - |
| 26.02.2024 | 28,75 | 29,33 | 28,30 | 28,60 | -0,52% | - |
| 23.02.2024 | 27,65 | 28,88 | 27,65 | 28,75 | 3,98% | - |
| 22.02.2024 | 29,23 | 29,83 | 27,55 | 27,65 | -5,23% | - |
| 21.02.2024 | 26,73 | 30,40 | 26,33 | 29,18 | 9,17% | - |
| 20.02.2024 | 28,48 | 28,90 | 25,50 | 26,73 | -6,23% | - |
| 19.02.2024 | 28,40 | 28,58 | 28,33 | 28,50 | 0,35% | - |
| 16.02.2024 | 30,58 | 30,75 | 28,33 | 28,40 | -6,81% | - |
| 15.02.2024 | 30,30 | 30,58 | 29,78 | 30,48 | 0,83% | - |
| 14.02.2024 | 29,20 | 30,58 | 29,18 | 30,23 | 3,51% | - |
| 13.02.2024 | 30,33 | 30,35 | 28,83 | 29,20 | -3,71% | - |
| 12.02.2024 | 31,38 | 32,13 | 30,30 | 30,33 | -2,73% | - |
| 09.02.2024 | 30,98 | 31,73 | 30,95 | 31,18 | 0,81% | 40,00 |
| 08.02.2024 | 30,35 | 31,13 | 30,05 | 30,93 | 1,23% | - |
| 07.02.2024 | 31,08 | 31,23 | 30,48 | 30,55 | -1,53% | - |
| 06.02.2024 | 30,83 | 31,38 | 30,58 | 31,03 | 0,81% | - |
| 05.02.2024 | 31,15 | 31,43 | 30,50 | 30,78 | -1,44% | - |
| 02.02.2024 | 30,88 | 31,45 | 30,45 | 31,23 | 0,81% | - |
| 01.02.2024 | 31,35 | 31,63 | 30,33 | 30,98 | -1,43% | - |
| 31.01.2024 | 32,85 | 32,85 | 31,35 | 31,43 | -4,12% | - |
| 30.01.2024 | 33,45 | 33,58 | 32,73 | 32,78 | -1,87% | - |
| 29.01.2024 | 32,18 | 33,43 | 32,05 | 33,40 | 3,89% | - |
| 26.01.2024 | 32,50 | 32,83 | 32,03 | 32,15 | -0,54% | - |
| 25.01.2024 | 33,05 | 33,40 | 32,05 | 32,33 | -1,45% | - |
| 24.01.2024 | 33,20 | 33,58 | 32,68 | 32,80 | -1,65% | - |
| 23.01.2024 | 32,28 | 33,63 | 32,28 | 33,35 | 2,46% | - |
| 22.01.2024 | 31,63 | 33,28 | 31,63 | 32,55 | 2,92% | 7,00 |
| 19.01.2024 | 30,80 | 31,68 | 30,60 | 31,63 | 2,43% | - |
| 18.01.2024 | 30,63 | 31,25 | 30,00 | 30,88 | 0,98% | - |
| 17.01.2024 | 30,40 | 30,60 | 29,60 | 30,58 | 0,49% | - |
| 16.01.2024 | 30,20 | 30,60 | 29,50 | 30,43 | 0,75% | - |
| 15.01.2024 | 30,18 | 30,25 | 29,95 | 30,20 | -0,08% | - |
| 12.01.2024 | 30,18 | 30,88 | 30,03 | 30,23 | 0,17% | - |
| 11.01.2024 | 30,33 | 30,83 | 29,75 | 30,18 | -0,41% | - |
| 10.01.2024 | 29,90 | 30,50 | 29,70 | 30,30 | 1,34% | - |
| 09.01.2024 | 29,55 | 30,20 | 29,13 | 29,90 | 1,10% | - |
| 08.01.2024 | 28,33 | 29,80 | 28,28 | 29,58 | 4,14% | - |
| 05.01.2024 | 28,40 | 28,78 | 28,25 | 28,40 | 0,00% | - |
| 04.01.2024 | 28,33 | 28,80 | 28,05 | 28,40 | -0,18% | 2,00 |
| 03.01.2024 | 29,78 | 29,78 | 28,38 | 28,45 | -4,53% | - |
| 02.01.2024 | 31,38 | 31,38 | 29,55 | 29,80 | -5,02% | 56,00 |
| 29.12.2023 | 31,65 | 31,65 | 31,08 | 31,38 | 0,00% | - |
| 28.12.2023 | 31,48 | 31,80 | 31,23 | 31,38 | 0,00% | - |
| 27.12.2023 | 31,03 | 31,65 | 30,88 | 31,38 | 1,13% | - |
| 22.12.2023 | 31,05 | 31,45 | 30,73 | 31,03 | 0,49% | - |
| 21.12.2023 | 30,18 | 31,93 | 30,13 | 30,88 | 2,32% | - |
| 20.12.2023 | 31,38 | 31,58 | 30,05 | 30,18 | -3,90% | - |
| 19.12.2023 | 31,10 | 31,95 | 30,90 | 31,40 | 0,88% | - |
| 18.12.2023 | 30,33 | 31,20 | 29,68 | 31,13 | 2,64% | 300,00 |
| 15.12.2023 | 30,78 | 31,33 | 29,73 | 30,33 | -1,30% | - |
| 14.12.2023 | 29,48 | 31,58 | 29,48 | 30,73 | 3,54% | - |
| 13.12.2023 | 29,23 | 29,88 | 28,30 | 29,68 | 1,28% | - |
| 12.12.2023 | 29,55 | 29,70 | 28,28 | 29,30 | -0,85% | - |
| 11.12.2023 | 31,85 | 31,90 | 29,03 | 29,55 | -7,00% | - |
| 08.12.2023 | 30,38 | 32,13 | 30,10 | 31,78 | 4,61% | - |
| 07.12.2023 | 29,28 | 31,83 | 29,05 | 30,38 | 3,67% | - |
| 06.12.2023 | 28,70 | 30,18 | 28,70 | 29,30 | 1,91% | 25,00 |
| 05.12.2023 | 29,53 | 29,53 | 28,33 | 28,75 | -3,04% | - |
| 04.12.2023 | 28,23 | 29,88 | 27,95 | 29,65 | 5,05% | - |