RingCentral, Inc. Class A RNG
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$78,36+3,66 (+4,90 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78,49 | +5,07 % | $76,58 | $78,89 | $75,52 | 777,51K |
| 2026-09-30 | $74,70 | +0,36 % | $73,99 | $76,35 | $73,99 | 1,47M |
| 2026-09-29 | $74,43 | -2,23 % | $75,43 | $76,12 | $72,29 | 1,52M |
| 2026-09-28 | $76,13 | -0,04 % | $74,40 | $76,87 | $73,70 | 1,42M |
| 2026-09-25 | $76,16 | -4,59 % | $79,50 | $79,94 | $75,58 | 1,58M |
| 2026-09-24 | $79,82 | +0,74 % | $79,30 | $81,22 | $79,30 | 1,69M |
| 2026-09-23 | $79,23 | -0,63 % | $78,81 | $81,90 | $78,52 | 2,26M |
| 2026-09-22 | $79,73 | +3,14 % | $77,41 | $79,93 | $76,90 | 2,48M |
| 2026-09-21 | $77,30 | +7,57 % | $72,67 | $77,71 | $72,67 | 1,45M |
| 2026-09-18 | $71,86 | -3,90 % | $75,05 | $75,05 | $71,65 | 2,81M |
| 2026-09-17 | $74,78 | +1,69 % | $73,11 | $75,18 | $71,86 | 1,18M |
| 2026-09-16 | $73,54 | +1,53 % | $70,81 | $75,14 | $70,57 | 1,51M |
| 2026-09-15 | $72,43 | +0,15 % | $71,26 | $73,08 | $70,24 | 1,32M |
| 2026-09-14 | $72,32 | +4,93 % | $70,11 | $72,92 | $69,02 | 1,97M |
| 2026-09-11 | $68,92 | -0,17 % | $68,75 | $70,40 | $67,97 | 1,04M |
| 2026-09-10 | $69,04 | -0,86 % | $70,00 | $71,07 | $68,63 | 1,17M |
| 2026-09-09 | $69,64 | -0,78 % | $70,97 | $71,36 | $68,98 | 1,04M |
| 2026-09-08 | $70,19 | -4,36 % | $72,07 | $72,07 | $69,32 | 1,37M |
| 2026-09-04 | $73,39 | -3,89 % | $75,35 | $76,43 | $73,13 | 1,15M |
| 2026-09-03 | $76,36 | +5,21 % | $74,90 | $77,95 | $73,11 | 1,70M |
| 2026-09-02 | $72,58 | +2,56 % | $70,48 | $72,85 | $69,47 | 1,55M |
| 2026-09-01 | $70,77 | +1,65 % | $70,01 | $70,78 | $68,79 | 2,01M |
| 2026-08-31 | $69,62 | +0,35 % | $68,89 | $69,77 | $68,26 | 1,47M |
| 2026-08-28 | $69,38 | +1,24 % | $69,68 | $70,43 | $68,79 | 1,44M |
| 2026-08-27 | $68,53 | +3,74 % | $67,85 | $69,78 | $66,86 | 1,60M |
| 2026-08-26 | $66,06 | +0,69 % | $63,65 | $66,71 | $63,00 | 919,70K |
| 2026-08-25 | $65,61 | -2,19 % | $67,45 | $67,83 | $64,63 | 1,49M |
| 2026-08-24 | $67,08 | +0,10 % | $66,55 | $67,69 | $66,14 | 1,04M |
| 2026-08-21 | $67,01 | +2,18 % | $65,26 | $67,07 | $63,55 | 1,63M |
| 2026-08-20 | $65,58 | -0,55 % | $66,10 | $66,71 | $64,71 | 1,63M |
| 2026-08-19 | $65,94 | +1,15 % | $64,32 | $67,00 | $64,13 | 1,26M |
| 2026-08-18 | $65,19 | +1,75 % | $64,00 | $66,28 | $63,93 | 1,48M |
| 2026-08-17 | $64,07 | -0,65 % | $63,41 | $65,11 | $62,88 | 1,20M |
| 2026-08-14 | $64,49 | -4,85 % | $67,71 | $67,99 | $63,43 | 1,21M |
| 2026-08-13 | $67,78 | +7,79 % | $63,23 | $68,45 | $62,95 | 1,63M |
| 2026-08-12 | $62,88 | -0,90 % | $62,20 | $63,28 | $61,34 | 1,30M |
| 2026-08-11 | $63,45 | -1,01 % | $63,79 | $64,79 | $62,35 | 1,16M |
| 2026-08-10 | $64,10 | +1,73 % | $62,67 | $64,95 | $62,58 | 1,67M |
| 2026-08-07 | $63,01 | +1,92 % | $63,00 | $64,68 | $62,21 | 2,95M |
| 2026-08-06 | $61,82 | +0,55 % | $60,41 | $62,00 | $59,65 | 1,76M |
| 2026-08-05 | $61,48 | +1,34 % | $61,09 | $62,14 | $60,42 | 2,24M |
| 2026-08-04 | $60,67 | +5,88 % | $56,56 | $60,75 | $56,01 | 2,76M |
| 2026-08-03 | $57,30 | +3,02 % | $56,62 | $58,56 | $56,19 | 1,86M |
| 2026-07-31 | $55,62 | +4,00 % | $52,78 | $56,27 | $52,61 | 2,04M |
| 2026-07-30 | $53,48 | -7,12 % | $56,25 | $56,67 | $53,13 | 2,35M |
| 2026-07-29 | $57,58 | +1,14 % | $56,79 | $58,98 | $56,15 | 2,48M |
| 2026-07-28 | $56,93 | +6,01 % | $55,24 | $57,21 | $54,69 | 2,98M |
| 2026-07-27 | $53,70 | +11,16 % | $49,61 | $55,30 | $49,53 | 5,49M |
| 2026-07-24 | $48,31 | +25,09 % | $40,50 | $50,14 | $40,30 | 8,92M |
| 2026-07-23 | $38,62 | +2,55 % | $38,11 | $39,98 | $37,09 | 4,86M |
| 2026-07-22 | $37,66 | -4,80 % | $38,83 | $39,30 | $37,19 | 1,71M |
| 2026-07-21 | $39,56 | -2,90 % | $39,56 | $41,01 | $39,09 | 1,78M |
| 2026-07-20 | $40,74 | -1,40 % | $40,81 | $41,56 | $40,06 | 1,63M |
| 2026-07-17 | $41,32 | -1,08 % | $41,44 | $42,83 | $40,99 | 1,51M |
| 2026-07-16 | $41,77 | +2,65 % | $40,99 | $42,01 | $40,38 | 1,42M |
| 2026-07-15 | $40,69 | -1,48 % | $41,79 | $42,28 | $40,24 | 1,34M |
| 2026-07-14 | $41,30 | -1,78 % | $40,14 | $41,94 | $39,61 | 1,24M |
| 2026-07-13 | $42,05 | +0,67 % | $42,40 | $43,27 | $41,65 | 1,33M |
| 2026-07-10 | $41,77 | +2,03 % | $41,37 | $42,72 | $41,19 | 1,24M |
| 2026-07-09 | $40,94 | +3,72 % | $38,48 | $40,95 | $37,95 | 929,80K |
| 2026-07-08 | $39,47 | -2,88 % | $40,03 | $40,57 | $38,88 | 1,86M |
| 2026-07-07 | $40,64 | +3,57 % | $40,41 | $43,07 | $40,27 | 2,69M |
| 2026-07-06 | $39,24 | -1,92 % | $39,45 | $39,93 | $38,43 | 1,33M |
| 2026-07-02 | $40,01 | -2,39 % | $40,28 | $41,33 | $39,94 | 1,35M |
| 2026-07-01 | $40,99 | +5,16 % | $40,13 | $41,71 | $39,52 | 1,52M |
| 2026-06-30 | $38,98 | -0,28 % | $38,32 | $39,27 | $37,83 | 1,92M |
| 2026-06-29 | $39,09 | +5,14 % | $38,41 | $39,93 | $38,03 | 1,78M |
| 2026-06-26 | $37,18 | +7,30 % | $34,87 | $37,23 | $34,87 | 3,11M |
| 2026-06-25 | $34,65 | -3,35 % | $35,05 | $36,07 | $34,52 | 1,40M |
| 2026-06-24 | $35,85 | +1,21 % | $35,04 | $36,49 | $35,00 | 1,28M |
| 2026-06-23 | $35,42 | +1,66 % | $34,98 | $35,61 | $34,44 | 1,35M |
| 2026-06-22 | $34,84 | -0,51 % | $34,92 | $35,58 | $33,42 | 1,46M |
| 2026-06-18 | $35,02 | -1,46 % | $35,26 | $35,79 | $34,52 | 2,08M |
| 2026-06-17 | $35,54 | -6,60 % | $37,77 | $38,17 | $35,40 | 1,51M |
| 2026-06-16 | $38,05 | -0,70 % | $37,93 | $39,41 | $37,39 | 1,15M |
| 2026-06-15 | $38,32 | -0,83 % | $39,08 | $39,60 | $38,12 | 1,51M |
| 2026-06-12 | $38,64 | +2,57 % | $37,85 | $38,91 | $36,77 | 1,27M |
| 2026-06-11 | $37,67 | -2,74 % | $38,08 | $38,55 | $36,67 | 1,12M |
| 2026-06-10 | $38,73 | -1,22 % | $38,37 | $39,45 | $37,98 | 1,19M |
| 2026-06-09 | $39,21 | -4,06 % | $40,26 | $40,81 | $37,86 | 1,57M |
| 2026-06-08 | $40,87 | -3,36 % | $41,70 | $42,23 | $40,62 | 1,18M |
| 2026-06-05 | $42,29 | -3,95 % | $43,95 | $44,78 | $41,05 | 1,20M |
| 2026-06-04 | $44,03 | +0,14 % | $44,53 | $45,54 | $43,49 | 1,25M |
| 2026-06-03 | $43,97 | -5,18 % | $45,58 | $45,58 | $43,67 | 1,48M |
| 2026-06-02 | $46,37 | -5,56 % | $47,27 | $47,30 | $45,20 | 2,17M |
| 2026-06-01 | $49,10 | +13,37 % | $44,50 | $49,85 | $43,25 | 2,39M |
| 2026-05-29 | $43,31 | +3,46 % | $42,33 | $43,76 | $41,25 | 2,24M |
| 2026-05-28 | $41,86 | +0,63 % | $41,92 | $42,58 | $40,77 | 1,19M |
| 2026-05-27 | $41,60 | -2,23 % | $41,85 | $43,24 | $41,41 | 1,05M |
| 2026-05-26 | $42,55 | -2,27 % | $42,66 | $43,46 | $42,09 | 988,40K |