Deutsche Märkte schließen in 8 Stunden 9 Minuten

RingCentral, Inc. (RNG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,63-0,68 (-1,87%)
Börsenschluss: 04:00PM EST
35,63 0,00 (0,00%)
Nachbörse: 07:33PM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
06. Dez. 202236,2736,7034,9235,6335,632.222.400
05. Dez. 202237,9838,8036,0036,3136,313.370.400
02. Dez. 202237,5938,5236,8638,2838,282.286.500
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. 202232,8632,8829,2229,7529,752.138.700
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
09. Sept. 202244,4145,7244,4145,6245,621.891.600
08. Sept. 202241,9243,8841,5943,6943,691.291.500
07. Sept. 202242,3742,9341,4042,8442,841.376.500
06. Sept. 202242,6842,8141,3241,9941,991.529.900
02. Sept. 202243,7243,8341,7442,7842,781.667.400
01. Sept. 202242,1042,7340,5942,7042,701.840.900
31. Aug. 202244,0844,9042,5743,0443,042.344.100
30. Aug. 202242,4643,5041,5742,7942,791.703.400
29. Aug. 202241,7342,8941,5941,7041,701.418.600
26. Aug. 202245,4645,4642,2042,4242,422.161.100
25. Aug. 202244,4445,5543,7545,4045,401.828.200
24. Aug. 202242,8444,1842,2543,8043,802.385.800
23. Aug. 202244,7244,7342,0242,1542,154.027.100
22. Aug. 202244,5245,2144,2144,9444,942.634.000
19. Aug. 202246,8147,8544,9045,5545,552.642.800
18. Aug. 202247,1048,0946,3147,7847,782.162.900
17. Aug. 202248,6749,1946,9447,4747,472.542.700
16. Aug. 202251,6251,6248,0550,1750,173.434.200
15. Aug. 202252,6053,6051,5152,4852,481.613.400
12. Aug. 202251,6753,8851,5053,0053,003.201.600
11. Aug. 202253,9054,7650,3550,7350,732.416.800
10. Aug. 202251,0052,9951,0052,8752,872.261.200
09. Aug. 202251,0051,2747,7849,0249,022.845.400
08. Aug. 202248,7954,4848,3152,1552,155.725.400
05. Aug. 202248,0849,3047,3347,7547,753.896.300
04. Aug. 202253,7154,4348,6449,0049,003.482.100
03. Aug. 202254,6855,0051,8753,0453,044.122.900
02. Aug. 202248,1250,9847,4549,7049,704.286.000
01. Aug. 202248,9250,5448,0448,7148,711.853.500
29. Juli 202250,7450,7447,2849,4949,493.689.300
28. Juli 202252,3454,5250,4352,8652,861.492.900
27. Juli 202252,9153,6551,4453,0053,001.782.100
26. Juli 202253,2953,4751,0351,2251,221.606.600
25. Juli 202254,6255,1953,0254,1954,191.123.100
22. Juli 202258,0059,6353,9455,1855,181.526.800
21. Juli 202257,5758,9656,6958,2658,261.846.500
20. Juli 202253,6358,5853,3458,3458,341.542.500
19. Juli 202251,1253,2749,8153,2253,221.283.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...