Deutsche Märkte schließen in 1 Stunde 23 Minute

RingCentral, Inc. (RNG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,43+2,15 (+5,09%)
Ab 10:07AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202343,1745,2643,1744,4344,43530.671
01. Feb. 202339,2742,4838,6042,2842,281.662.800
31. Jan. 202337,7339,0537,7339,0339,031.031.300
30. Jan. 202339,1139,5637,5137,6037,601.068.300
27. Jan. 202338,0040,0737,9839,9439,941.042.900
26. Jan. 202338,6639,0037,0638,4238,42987.700
25. Jan. 202336,8337,5734,8237,5237,521.420.900
24. Jan. 202337,8039,2837,1637,9737,971.321.200
23. Jan. 202336,4838,3235,9938,1138,111.569.700
20. Jan. 202334,8536,4234,7136,3936,391.626.700
19. Jan. 202335,6736,1534,5034,6134,611.404.800
18. Jan. 202337,2838,5936,2236,3436,341.083.500
17. Jan. 202335,8236,9034,7836,5036,50932.800
13. Jan. 202335,7437,0335,7436,2636,26772.700
12. Jan. 202337,5837,5835,1636,5536,551.066.900
11. Jan. 202335,4436,3534,9936,3536,351.097.000
10. Jan. 202334,7535,4434,5335,1635,16827.100
09. Jan. 202334,8036,1334,7934,9934,991.106.600
06. Jan. 202333,5134,1731,6234,0234,021.647.000
05. Jan. 202334,6334,6733,2633,3733,371.174.200
04. Jan. 202335,4035,8234,4835,4135,411.082.000
03. Jan. 202336,2436,9233,6734,5834,581.274.500
30. Dez. 202234,3735,6634,1035,4035,401.055.900
29. Dez. 202233,8135,8133,3635,3635,361.335.600
28. Dez. 202232,9633,6432,6333,2233,221.133.200
27. Dez. 202233,4634,2832,3233,3533,351.503.000
23. Dez. 202233,6933,9532,7733,6633,661.301.100
22. Dez. 202234,7834,7832,8933,9633,961.744.900
21. Dez. 202235,5036,1033,6535,3735,371.802.000
20. Dez. 202235,8536,6035,2735,7035,701.705.700
19. Dez. 202239,1139,3136,2936,5136,511.375.900
16. Dez. 202240,1340,3938,8339,4039,402.541.600
15. Dez. 202240,0041,8439,7340,1840,182.367.300
14. Dez. 202240,1342,6539,2641,8441,843.570.000
13. Dez. 202239,7241,2337,9438,9538,952.709.100
12. Dez. 202237,0038,3837,0037,8037,801.979.500
09. Dez. 202236,2137,6735,6436,5736,571.442.500
08. Dez. 202235,6637,4435,1236,3536,351.364.000
07. Dez. 202235,6836,5235,1035,3435,341.901.400
06. Dez. 202236,2736,7034,9235,6335,632.222.400
05. Dez. 202237,9838,8036,0036,3136,313.370.400
02. Dez. 202237,5938,5236,8638,2838,282.287.200
01. Dez. 202237,0839,5136,7538,8738,871.865.600
30. Nov. 202234,9937,0934,2637,0637,065.396.700
29. Nov. 202235,0035,8434,3035,0935,091.680.400
28. Nov. 202235,0236,8434,6634,8234,821.424.200
25. Nov. 202235,8535,8935,0535,6035,60875.800
23. Nov. 202234,8936,7434,0436,0836,081.368.600
22. Nov. 202235,2435,6233,7534,7234,722.318.000
21. Nov. 202235,7436,6835,4335,7935,791.914.300
18. Nov. 202237,9938,0136,1336,2136,211.609.000
17. Nov. 202237,0338,3536,5236,9836,982.330.000
16. Nov. 202240,4140,6737,5238,3238,323.130.200
15. Nov. 202240,5942,3339,9941,6741,672.517.900
14. Nov. 202239,6840,1237,8338,6338,632.474.700
11. Nov. 202236,7040,9436,2240,1240,124.139.300
10. Nov. 202233,6438,6533,1436,9036,907.549.300
09. Nov. 202229,4329,5128,0028,3628,362.945.300
08. Nov. 202229,7131,1328,8130,1230,122.481.000
07. Nov. 202229,8629,9828,6229,4429,442.196.600
04. Nov. 202232,8632,8829,2229,7529,752.140.700
03. Nov. 202233,4434,1432,4232,5532,551.775.500
02. Nov. 202235,3436,0933,9533,9733,972.725.900
01. Nov. 202236,7437,2834,9035,4935,492.185.900
31. Okt. 202234,3335,8134,2335,5235,522.229.600
28. Okt. 202233,2534,7532,7534,6934,691.602.200
27. Okt. 202234,3035,0533,5233,7333,731.449.400
26. Okt. 202234,1735,8433,7433,7933,791.600.800
25. Okt. 202233,9535,2733,8835,1235,121.797.200
24. Okt. 202233,2733,5931,8733,5433,541.610.000
21. Okt. 202233,0033,5832,2433,3733,371.993.700
20. Okt. 202231,5433,4131,5433,0533,052.239.300
19. Okt. 202233,9333,9631,6631,7731,771.725.100
18. Okt. 202234,1635,7433,5134,3134,313.080.400
17. Okt. 202232,9634,8532,9634,2934,292.052.400
14. Okt. 202234,5334,5432,1532,2032,201.313.700
13. Okt. 202231,9434,2331,3033,5933,591.641.400
12. Okt. 202234,3734,6032,6033,1333,131.786.300
11. Okt. 202235,0535,3032,8434,2834,281.991.700
10. Okt. 202239,0839,2035,2635,2635,262.420.900
07. Okt. 202241,0041,3739,1739,3239,322.436.700
06. Okt. 202241,8743,1841,7842,2842,281.061.100
05. Okt. 202241,6842,5740,5542,1942,191.729.600
04. Okt. 202240,9242,7340,8942,6842,681.783.400
03. Okt. 202240,1040,2837,1939,7139,712.519.900
30. Sept. 202240,3941,4439,7739,9639,961.252.200
29. Sept. 202241,5641,8840,3440,4940,491.292.500
28. Sept. 202240,6842,8140,6342,7242,722.001.200
27. Sept. 202241,4842,3539,5440,6140,611.759.500
26. Sept. 202240,6942,6239,9040,5440,541.933.000
23. Sept. 202241,1141,8440,0940,8040,802.568.000
22. Sept. 202242,8643,2241,3141,6641,662.315.500
21. Sept. 202243,5844,6942,4743,0143,011.745.200
20. Sept. 202242,3644,6142,3043,4143,412.023.600
19. Sept. 202242,1043,0241,5042,8442,841.722.300
16. Sept. 202243,5443,7641,6642,3642,363.792.200
15. Sept. 202244,3646,2544,1144,7544,751.149.900
14. Sept. 202245,0045,1143,4544,8444,841.187.900
13. Sept. 202243,7046,0143,3545,1245,122.031.600
12. Sept. 202246,0546,7545,3046,6246,621.583.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...