Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 34,44 | 34,93 | 34,31 | 34,56 | 0,41% | 594.015,00 |
| 29.01.2025 | 34,65 | 34,67 | 33,92 | 34,42 | -1,12% | 1.240.322,00 |
| 28.01.2025 | 33,76 | 35,03 | 33,58 | 34,81 | 3,11% | 1.052.574,00 |
| 27.01.2025 | 32,25 | 34,21 | 32,23 | 33,76 | 3,65% | 984.080,00 |
| 24.01.2025 | 32,55 | 33,27 | 32,37 | 32,57 | 0,18% | 507.204,00 |
| 23.01.2025 | 32,40 | 32,54 | 32,00 | 32,51 | 0,00% | 887.442,00 |
| 22.01.2025 | 33,35 | 33,40 | 32,40 | 32,51 | -2,17% | 894.616,00 |
| 21.01.2025 | 33,58 | 33,98 | 33,22 | 33,23 | -0,03% | 722.592,00 |
| 17.01.2025 | 33,37 | 33,50 | 33,01 | 33,24 | 1,06% | 746.227,00 |
| 16.01.2025 | 33,30 | 33,49 | 32,77 | 32,89 | -1,41% | 774.773,00 |
| 15.01.2025 | 33,81 | 33,81 | 33,11 | 33,36 | 1,15% | 1.368.344,00 |
| 14.01.2025 | 32,71 | 33,07 | 32,61 | 32,98 | 1,35% | 1.263.732,00 |
| 13.01.2025 | 32,27 | 32,64 | 32,08 | 32,54 | 0,00% | 1.305.886,00 |
| 10.01.2025 | 32,85 | 33,18 | 32,19 | 32,54 | -2,89% | 1.101.823,00 |
| 08.01.2025 | 33,29 | 33,83 | 33,23 | 33,51 | -0,15% | 559.871,00 |
| 07.01.2025 | 34,23 | 34,49 | 33,25 | 33,56 | -1,73% | 781.891,00 |
| 06.01.2025 | 35,31 | 35,43 | 34,11 | 34,15 | 0,23% | 1.453.989,00 |
| 03.01.2025 | 33,77 | 34,11 | 33,61 | 34,07 | 1,98% | 663.731,00 |
| 02.01.2025 | 33,73 | 34,19 | 33,21 | 33,41 | -0,51% | 766.249,00 |
| 31.12.2024 | 33,78 | 34,16 | 33,48 | 33,58 | 0,06% | 1.148.109,00 |
| 30.12.2024 | 34,02 | 34,27 | 33,23 | 33,56 | -2,53% | 1.383.798,00 |
| 27.12.2024 | 35,39 | 35,52 | 34,24 | 34,43 | -2,85% | 761.376,00 |
| 26.12.2024 | 34,89 | 35,54 | 34,88 | 35,44 | 0,48% | 763.037,00 |
| 24.12.2024 | 35,22 | 35,64 | 34,95 | 35,27 | 0,26% | 405.218,00 |
| 23.12.2024 | 35,14 | 35,28 | 34,20 | 35,18 | -0,11% | 973.137,00 |
| 20.12.2024 | 33,98 | 35,92 | 33,98 | 35,22 | 1,97% | 2.274.148,00 |
| 19.12.2024 | 34,96 | 35,28 | 34,13 | 34,54 | 0,47% | 1.598.460,00 |
| 18.12.2024 | 35,53 | 36,26 | 34,09 | 34,38 | -2,88% | 6.103.858,00 |
| 17.12.2024 | 35,80 | 35,91 | 35,29 | 35,40 | -1,56% | 804.618,00 |
| 16.12.2024 | 35,93 | 36,50 | 35,50 | 35,96 | 1,41% | 1.188.544,00 |
| 13.12.2024 | 36,37 | 36,65 | 35,42 | 35,46 | -2,98% | 837.112,00 |
| 12.12.2024 | 36,02 | 37,20 | 36,02 | 36,55 | 0,38% | 1.717.015,00 |
| 11.12.2024 | 36,34 | 37,13 | 36,27 | 36,41 | 1,14% | 2.261.313,00 |
| 10.12.2024 | 37,15 | 37,15 | 35,91 | 36,00 | -3,02% | 2.393.576,00 |
| 09.12.2024 | 37,53 | 37,93 | 36,93 | 37,12 | -0,78% | 1.653.814,00 |
| 06.12.2024 | 37,44 | 37,72 | 36,66 | 37,41 | 0,35% | 1.769.303,00 |
| 05.12.2024 | 36,03 | 40,29 | 35,58 | 37,28 | -12,28% | 4.948.441,00 |
| 04.12.2024 | 41,96 | 42,88 | 41,92 | 42,50 | 2,41% | 2.149.642,00 |
| 03.12.2024 | 41,50 | 41,82 | 41,12 | 41,50 | -0,12% | 1.160.215,00 |
| 02.12.2024 | 42,41 | 42,69 | 41,51 | 41,55 | -1,05% | 1.371.924,00 |
| 29.11.2024 | 42,20 | 42,35 | 41,87 | 41,99 | 0,26% | 592.613,00 |
| 27.11.2024 | 42,35 | 42,38 | 41,64 | 41,88 | -0,88% | 722.481,00 |
| 26.11.2024 | 42,14 | 42,73 | 41,82 | 42,25 | 0,12% | 580.250,00 |
| 25.11.2024 | 41,78 | 42,41 | 41,65 | 42,20 | 1,88% | 945.276,00 |
| 22.11.2024 | 40,75 | 41,96 | 40,65 | 41,42 | 2,40% | 783.379,00 |
| 21.11.2024 | 40,42 | 41,02 | 40,26 | 40,45 | 0,92% | 564.329,00 |
| 20.11.2024 | 40,25 | 40,50 | 39,61 | 40,08 | 0,07% | 385.154,00 |
| 19.11.2024 | 39,56 | 40,31 | 39,55 | 40,05 | 0,12% | 654.895,00 |
| 18.11.2024 | 40,28 | 40,63 | 39,88 | 40,00 | -0,55% | 930.534,00 |
| 15.11.2024 | 40,34 | 40,85 | 40,14 | 40,22 | -1,20% | 1.103.927,00 |
| 14.11.2024 | 41,45 | 41,45 | 40,30 | 40,71 | -1,88% | 912.218,00 |
| 13.11.2024 | 41,91 | 42,66 | 41,46 | 41,49 | -1,98% | 889.141,00 |
| 12.11.2024 | 42,26 | 42,88 | 42,26 | 42,33 | -0,73% | 673.852,00 |
| 11.11.2024 | 42,80 | 43,20 | 42,33 | 42,64 | 0,26% | 1.093.270,00 |
| 08.11.2024 | 42,00 | 43,00 | 41,78 | 42,53 | 1,29% | 1.279.292,00 |
| 07.11.2024 | 40,07 | 42,07 | 40,07 | 41,99 | 4,58% | 1.687.208,00 |
| 06.11.2024 | 39,30 | 40,60 | 38,76 | 40,15 | 6,92% | 2.537.394,00 |
| 05.11.2024 | 36,74 | 37,67 | 36,51 | 37,55 | 1,98% | 672.875,00 |
| 04.11.2024 | 37,20 | 37,20 | 36,77 | 36,82 | -1,37% | 683.170,00 |
| 01.11.2024 | 37,55 | 37,86 | 37,21 | 37,33 | 0,08% | 774.376,00 |
| 31.10.2024 | 38,43 | 38,55 | 37,19 | 37,30 | -2,81% | 1.187.119,00 |
| 30.10.2024 | 38,20 | 38,94 | 37,91 | 38,38 | -0,10% | 727.462,00 |
| 29.10.2024 | 38,19 | 38,65 | 38,03 | 38,42 | 0,60% | 493.937,00 |
| 28.10.2024 | 38,20 | 38,40 | 37,88 | 38,19 | 0,95% | 601.653,00 |
| 25.10.2024 | 38,31 | 38,48 | 37,59 | 37,83 | -1,10% | 898.146,00 |
| 24.10.2024 | 37,62 | 38,33 | 36,53 | 38,25 | 1,86% | 1.828.413,00 |
| 23.10.2024 | 36,88 | 37,57 | 36,83 | 37,55 | 1,62% | 1.171.981,00 |
| 22.10.2024 | 37,44 | 37,86 | 36,93 | 36,95 | -0,70% | 1.047.162,00 |
| 21.10.2024 | 36,66 | 37,73 | 36,55 | 37,21 | 1,72% | 1.539.723,00 |
| 18.10.2024 | 36,32 | 36,89 | 36,07 | 36,58 | 0,99% | 3.008.392,00 |
| 17.10.2024 | 36,00 | 36,35 | 35,76 | 36,22 | 0,44% | 1.687.462,00 |
| 16.10.2024 | 35,09 | 36,22 | 35,01 | 36,06 | 2,88% | 3.645.403,00 |
| 15.10.2024 | 35,14 | 35,63 | 34,88 | 35,05 | -0,06% | 1.123.567,00 |
| 14.10.2024 | 34,58 | 35,11 | 34,41 | 35,07 | 1,62% | 1.317.395,00 |
| 11.10.2024 | 33,39 | 35,03 | 33,30 | 34,51 | 3,14% | 2.384.790,00 |
| 10.10.2024 | 31,89 | 33,58 | 31,84 | 33,46 | 4,37% | 2.214.260,00 |
| 09.10.2024 | 31,33 | 32,10 | 31,11 | 32,06 | 3,12% | 864.186,00 |
| 08.10.2024 | 30,26 | 31,16 | 30,08 | 31,09 | 3,15% | 762.953,00 |
| 07.10.2024 | 30,92 | 30,92 | 29,94 | 30,14 | -2,68% | 840.082,00 |
| 04.10.2024 | 31,28 | 31,35 | 30,80 | 30,97 | 0,26% | 517.524,00 |
| 03.10.2024 | 30,81 | 31,07 | 30,71 | 30,89 | -0,39% | 814.893,00 |
| 02.10.2024 | 31,06 | 31,56 | 30,88 | 31,01 | -0,32% | 794.592,00 |
| 01.10.2024 | 31,62 | 31,67 | 30,78 | 31,11 | -1,52% | 1.112.313,00 |
| 30.09.2024 | 31,23 | 31,85 | 31,05 | 31,59 | 0,96% | 1.011.689,00 |
| 27.09.2024 | 31,23 | 31,49 | 30,76 | 31,29 | 1,33% | 760.722,00 |
| 26.09.2024 | 30,47 | 30,96 | 30,21 | 30,88 | 2,80% | 658.996,00 |
| 25.09.2024 | 30,55 | 30,70 | 30,03 | 30,04 | -1,86% | 843.580,00 |
| 24.09.2024 | 30,31 | 30,65 | 30,01 | 30,61 | 1,73% | 617.990,00 |
| 23.09.2024 | 30,60 | 30,60 | 29,83 | 30,09 | -1,15% | 654.917,00 |
| 20.09.2024 | 30,72 | 30,72 | 30,06 | 30,44 | -0,94% | 3.068.412,00 |
| 19.09.2024 | 30,48 | 30,89 | 30,14 | 30,73 | 2,84% | 1.570.215,00 |
| 18.09.2024 | 29,67 | 30,45 | 29,54 | 29,88 | 0,54% | 1.086.391,00 |
| 17.09.2024 | 29,84 | 29,87 | 29,46 | 29,72 | 0,10% | 639.325,00 |
| 16.09.2024 | 29,40 | 29,80 | 29,32 | 29,69 | 1,02% | 1.188.496,00 |
| 13.09.2024 | 29,34 | 29,71 | 29,11 | 29,39 | 1,00% | 966.545,00 |
| 12.09.2024 | 29,26 | 29,53 | 28,80 | 29,10 | -0,24% | 816.722,00 |
| 11.09.2024 | 29,00 | 29,43 | 28,79 | 29,17 | 0,59% | 1.091.067,00 |
| 10.09.2024 | 30,04 | 30,11 | 28,78 | 29,00 | -2,98% | 1.117.533,00 |
| 09.09.2024 | 30,25 | 30,29 | 29,86 | 29,89 | -0,53% | 1.240.240,00 |
| 06.09.2024 | 30,34 | 30,50 | 29,90 | 30,05 | -0,60% | 963.753,00 |