28,285€
-1,10%
Echtzeit-Aktienkurs RINGCENTRAL
Bid:
Ask:
Aktienkurse zur RINGCENTRAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 28,53 | 28,53 | 28,00 | 28,00 | -2,10% | - |
| 23.04.2024 | 27,48 | 28,60 | 27,48 | 28,60 | 4,00% | - |
| 22.04.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,18% | - |
| 19.04.2024 | 27,05 | 27,45 | 27,05 | 27,45 | -0,15% | - |
| 18.04.2024 | 27,77 | 27,96 | 27,46 | 27,49 | -2,31% | - |
| 17.04.2024 | 28,34 | 28,34 | 28,14 | 28,14 | -1,88% | - |
| 16.04.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -2,38% | - |
| 15.04.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -2,16% | - |
| 12.04.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 0,10% | - |
| 11.04.2024 | 29,92 | 30,00 | 29,92 | 30,00 | 0,70% | - |
| 10.04.2024 | 30,67 | 30,67 | 29,79 | 29,79 | -3,81% | - |
| 09.04.2024 | 30,18 | 30,97 | 30,18 | 30,97 | 4,31% | 3,00 |
| 08.04.2024 | 29,69 | 29,69 | 29,69 | 29,69 | -1,39% | - |
| 05.04.2024 | 30,11 | 30,11 | 30,11 | 30,11 | -2,81% | - |
| 04.04.2024 | 30,53 | 30,98 | 30,53 | 30,98 | 1,77% | 300,00 |
| 03.04.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -2,40% | - |
| 02.04.2024 | 31,19 | 31,19 | 31,19 | 31,19 | -2,23% | - |
| 28.03.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 1,92% | - |
| 27.03.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -2,64% | - |
| 26.03.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -2,72% | - |
| 25.03.2024 | 32,45 | 33,05 | 32,45 | 33,05 | 0,61% | 30,00 |
| 22.03.2024 | 33,20 | 33,20 | 32,70 | 32,85 | -1,05% | - |
| 21.03.2024 | 32,95 | 33,20 | 32,95 | 33,20 | 2,79% | 115,00 |
| 20.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 19.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -1,07% | - |
| 18.03.2024 | 32,00 | 32,65 | 32,00 | 32,65 | 1,40% | - |
| 15.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,28% | - |
| 14.03.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,30% | - |
| 13.03.2024 | 33,00 | 33,05 | 33,00 | 33,05 | -0,90% | - |
| 12.03.2024 | 32,70 | 33,40 | 32,70 | 33,35 | 2,14% | - |
| 11.03.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -1,06% | - |
| 08.03.2024 | 31,75 | 33,10 | 31,75 | 33,00 | 10,92% | - |
| 07.03.2024 | 29,25 | 29,75 | 29,25 | 29,75 | 1,54% | 200,00 |
| 06.03.2024 | 28,90 | 29,75 | 28,90 | 29,30 | 1,03% | - |
| 05.03.2024 | 30,35 | 30,35 | 29,00 | 29,00 | -5,07% | - |
| 04.03.2024 | 31,05 | 31,05 | 30,55 | 30,55 | -0,97% | 200,00 |
| 01.03.2024 | 30,85 | 30,85 | 30,85 | 30,85 | 1,98% | - |
| 29.02.2024 | 30,25 | 30,25 | 30,25 | 30,25 | 2,02% | - |
| 28.02.2024 | 29,70 | 29,70 | 29,65 | 29,65 | 4,40% | - |
| 27.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 26.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 3,07% | - |
| 23.02.2024 | 27,70 | 27,70 | 27,65 | 27,65 | -6,11% | 86,00 |
| 22.02.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 11,34% | - |
| 21.02.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -7,36% | - |
| 20.02.2024 | 28,20 | 28,55 | 28,20 | 28,55 | 1,06% | - |
| 19.02.2024 | 28,25 | 28,25 | 28,25 | 28,25 | -7,22% | - |
| 16.02.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 1,33% | - |
| 15.02.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 3,09% | - |
| 14.02.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -3,16% | - |
| 13.02.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -2,90% | - |
| 12.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,43% | - |
| 09.02.2024 | 30,75 | 31,45 | 30,75 | 31,45 | 2,11% | - |
| 08.02.2024 | 30,35 | 30,90 | 30,35 | 30,80 | 0,16% | - |
| 07.02.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 0,16% | - |
| 06.02.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,81% | - |
| 05.02.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,49% | - |
| 02.02.2024 | 31,15 | 31,15 | 30,80 | 30,80 | -1,44% | - |
| 01.02.2024 | 31,25 | 31,25 | 31,25 | 31,25 | -3,40% | - |
| 31.01.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -2,56% | - |
| 30.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,27% | - |
| 29.01.2024 | 32,05 | 32,15 | 32,05 | 32,15 | 0,63% | - |
| 26.01.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -1,99% | - |
| 25.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,76% | - |
| 24.01.2024 | 33,25 | 33,25 | 32,85 | 32,85 | -0,61% | - |
| 23.01.2024 | 32,20 | 33,25 | 32,20 | 33,05 | 1,07% | 100,00 |
| 22.01.2024 | 31,55 | 32,70 | 31,55 | 32,70 | 6,51% | - |
| 19.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,15% | - |
| 18.01.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 1,17% | - |
| 17.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,17% | - |
| 16.01.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -0,33% | - |
| 15.01.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -0,17% | - |
| 12.01.2024 | 29,95 | 30,10 | 29,95 | 30,10 | -0,33% | - |
| 11.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 10.01.2024 | 29,65 | 30,40 | 29,65 | 30,40 | 2,36% | - |
| 09.01.2024 | 29,30 | 29,70 | 29,30 | 29,70 | 5,51% | - |
| 08.01.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -0,18% | - |
| 05.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,23% | - |
| 04.01.2024 | 28,20 | 28,55 | 28,20 | 28,55 | -3,22% | 200,00 |
| 03.01.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -2,48% | - |
| 02.01.2024 | 30,60 | 30,60 | 30,25 | 30,25 | -2,89% | 9,00 |
| 29.12.2023 | 31,15 | 31,15 | 31,15 | 31,15 | -1,89% | - |
| 28.12.2023 | 31,20 | 31,75 | 31,20 | 31,75 | 1,93% | 700,00 |
| 27.12.2023 | 31,15 | 31,15 | 31,15 | 31,15 | 1,63% | - |
| 22.12.2023 | 30,65 | 30,65 | 30,65 | 30,65 | 1,16% | - |
| 21.12.2023 | 30,30 | 30,30 | 30,30 | 30,30 | -3,19% | - |
| 20.12.2023 | 31,30 | 31,30 | 31,30 | 31,30 | 1,46% | - |
| 19.12.2023 | 30,85 | 30,85 | 30,85 | 30,85 | -0,48% | - |
| 18.12.2023 | 29,95 | 31,00 | 29,95 | 31,00 | 0,49% | - |
| 15.12.2023 | 30,60 | 30,85 | 30,60 | 30,85 | 1,48% | - |
| 14.12.2023 | 29,70 | 30,40 | 29,70 | 30,40 | 4,47% | - |
| 13.12.2023 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 12.12.2023 | 29,35 | 29,60 | 29,20 | 29,20 | -7,01% | - |
| 11.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -1,41% | - |
| 08.12.2023 | 30,10 | 32,00 | 30,10 | 31,85 | 9,64% | 85,00 |
| 07.12.2023 | 29,05 | 29,05 | 29,05 | 29,05 | 1,40% | - |
| 06.12.2023 | 28,65 | 28,65 | 28,65 | 28,65 | -2,05% | - |
| 05.12.2023 | 29,25 | 29,25 | 29,25 | 29,25 | 4,46% | - |
| 04.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 8,11% | - |
| 01.12.2023 | 25,90 | 25,90 | 25,90 | 25,90 | -3,90% | - |
| 30.11.2023 | 26,45 | 26,95 | 26,45 | 26,95 | 1,89% | 200,00 |