35,680$
-4,16%
Echtzeit-Aktienkurs RingCentral Inc.
Bid:
Ask:
Aktienkurse zur RingCentral Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 37,11 | 37,11 | 35,50 | 35,69 | -4,14% | 197.298,00 |
20.05.2024 | 37,01 | 37,59 | 36,81 | 37,23 | 0,84% | 724.836,00 |
17.05.2024 | 36,59 | 37,06 | 36,46 | 36,92 | 0,93% | 728.709,00 |
16.05.2024 | 37,98 | 37,98 | 36,42 | 36,58 | -3,64% | 1.518.871,00 |
15.05.2024 | 38,07 | 38,35 | 37,32 | 37,96 | 0,74% | 1.057.552,00 |
14.05.2024 | 36,99 | 37,69 | 36,66 | 37,68 | 2,87% | 1.307.945,00 |
13.05.2024 | 36,00 | 36,73 | 35,75 | 36,63 | 3,45% | 1.095.257,00 |
10.05.2024 | 35,59 | 35,89 | 34,98 | 35,41 | -0,14% | 961.635,00 |
09.05.2024 | 34,96 | 35,52 | 34,23 | 35,46 | 3,14% | 1.330.658,00 |
08.05.2024 | 33,34 | 35,11 | 32,50 | 34,38 | 14,64% | 3.263.800,00 |
07.05.2024 | 30,26 | 30,61 | 29,98 | 29,99 | -1,06% | 924.693,00 |
06.05.2024 | 30,77 | 31,09 | 30,29 | 30,31 | -0,59% | 690.426,00 |
03.05.2024 | 30,95 | 31,28 | 30,26 | 30,49 | 0,10% | 693.644,00 |
02.05.2024 | 30,51 | 30,62 | 29,80 | 30,46 | 1,26% | 500.097,00 |
01.05.2024 | 29,64 | 30,87 | 29,56 | 30,08 | 1,55% | 950.326,00 |
30.04.2024 | 30,83 | 30,98 | 29,62 | 29,62 | -4,91% | 1.305.292,00 |
29.04.2024 | 30,95 | 31,29 | 30,85 | 31,15 | 1,66% | 610.802,00 |
26.04.2024 | 30,30 | 30,95 | 30,30 | 30,64 | 2,10% | 481.722,00 |
25.04.2024 | 29,66 | 30,09 | 29,42 | 30,01 | -0,92% | 539.708,00 |
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% | 673.345,00 |
22.04.2024 | 29,84 | 29,93 | 29,08 | 29,51 | 0,51% | 656.360,00 |
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% | 1.052.929,00 |
17.04.2024 | 30,24 | 30,46 | 29,72 | 29,73 | -2,14% | 777.158,00 |
16.04.2024 | 30,56 | 31,14 | 30,00 | 30,38 | -1,07% | 745.954,00 |
15.04.2024 | 31,49 | 31,83 | 30,46 | 30,71 | -2,23% | 808.020,00 |
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% | 611.134,00 |
10.04.2024 | 32,34 | 32,92 | 31,96 | 32,37 | -4,20% | 826.972,00 |
09.04.2024 | 33,00 | 34,17 | 33,00 | 33,79 | 2,49% | 811.632,00 |
08.04.2024 | 32,74 | 33,03 | 32,37 | 32,97 | 1,73% | 550.682,00 |
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% | 722.752,00 |
03.04.2024 | 32,98 | 33,57 | 32,92 | 33,25 | 0,33% | 1.009.890,00 |
02.04.2024 | 33,00 | 33,17 | 31,93 | 33,14 | -1,78% | 1.572.831,00 |
01.04.2024 | 34,57 | 34,86 | 33,51 | 33,74 | -2,88% | 1.239.672,00 |
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% | 1.004.718,00 |
26.03.2024 | 35,41 | 35,41 | 34,03 | 34,09 | -2,82% | 995.712,00 |
25.03.2024 | 35,36 | 35,59 | 35,04 | 35,08 | -1,07% | 758.086,00 |
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% | 873.790,00 |
20.03.2024 | 35,46 | 36,16 | 34,88 | 36,14 | 1,98% | 891.188,00 |
19.03.2024 | 35,00 | 35,93 | 34,87 | 35,44 | -0,14% | 742.056,00 |
18.03.2024 | 34,90 | 35,64 | 34,57 | 35,49 | 1,49% | 1.068.674,00 |
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% | 902.188,00 |
13.03.2024 | 36,33 | 36,88 | 35,94 | 36,33 | -0,03% | 1.219.509,00 |
12.03.2024 | 36,29 | 36,94 | 35,93 | 36,34 | 1,23% | 972.983,00 |
11.03.2024 | 35,87 | 36,76 | 35,87 | 35,90 | -0,31% | 1.069.076,00 |
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% | 1.732.031,00 |
06.03.2024 | 32,20 | 32,49 | 31,76 | 32,29 | 2,41% | 1.010.030,00 |
05.03.2024 | 32,53 | 32,77 | 31,35 | 31,53 | -5,34% | 1.040.564,00 |
04.03.2024 | 33,59 | 33,77 | 33,06 | 33,31 | -1,65% | 933.797,00 |
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% | 1.358.278,00 |
28.02.2024 | 31,99 | 33,46 | 31,83 | 33,01 | 1,88% | 1.671.570,00 |
27.02.2024 | 31,35 | 32,62 | 31,13 | 32,40 | 4,28% | 1.586.662,00 |
26.02.2024 | 31,19 | 31,80 | 30,65 | 31,07 | -0,22% | 1.097.964,00 |
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% | 2.986.452,00 |
21.02.2024 | 30,25 | 32,90 | 29,85 | 31,63 | 2,50% | 4.475.740,00 |
20.02.2024 | 30,14 | 31,05 | 29,86 | 30,86 | 0,72% | 2.457.622,00 |
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% | 1.310.848,00 |
14.02.2024 | 31,96 | 32,79 | 31,56 | 32,47 | 3,84% | 817.229,00 |
13.02.2024 | 31,92 | 31,92 | 30,87 | 31,27 | -4,26% | 1.365.740,00 |
12.02.2024 | 33,75 | 34,56 | 32,64 | 32,66 | -3,11% | 1.200.053,00 |
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% | 905.202,00 |
07.02.2024 | 33,53 | 33,63 | 32,79 | 32,92 | -1,35% | 611.768,00 |
06.02.2024 | 33,14 | 33,68 | 32,90 | 33,37 | 0,69% | 813.330,00 |
05.02.2024 | 33,54 | 33,54 | 32,78 | 33,14 | -1,54% | 902.876,00 |
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% | 1.126.665,00 |
31.01.2024 | 35,11 | 35,16 | 33,86 | 33,89 | -4,62% | 889.631,00 |
30.01.2024 | 35,98 | 36,45 | 35,38 | 35,53 | -1,82% | 827.297,00 |
29.01.2024 | 35,01 | 36,22 | 34,58 | 36,19 | 3,58% | 703.406,00 |
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% | 954.879,00 |
24.01.2024 | 36,63 | 36,63 | 35,57 | 35,69 | -1,27% | 973.360,00 |
23.01.2024 | 35,81 | 36,52 | 35,42 | 36,15 | 2,29% | 872.949,00 |
22.01.2024 | 34,88 | 36,28 | 34,57 | 35,34 | 2,61% | 1.129.020,00 |
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% | 919.132,00 |
17.01.2024 | 32,44 | 33,33 | 32,13 | 33,27 | 0,64% | 1.375.233,00 |
16.01.2024 | 32,61 | 33,26 | 32,01 | 33,06 | 0,00% | 1.974.971,00 |
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% | 1.089.751,00 |
09.01.2024 | 32,00 | 32,96 | 31,89 | 32,67 | 0,96% | 1.347.848,00 |
08.01.2024 | 31,24 | 32,67 | 31,15 | 32,36 | 4,25% | 1.191.974,00 |
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% | 2.000.376,00 |
03.01.2024 | 31,60 | 31,92 | 30,94 | 31,00 | -4,79% | 1.854.688,00 |
02.01.2024 | 33,37 | 33,65 | 32,36 | 32,56 | -4,09% | 960.662,00 |
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% | 686.537,00 |