Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2025 | 24,47 | 24,47 | 23,37 | 23,66 | -0,84% | 1.775.064,00 |
| 11.04.2025 | 23,42 | 24,00 | 22,51 | 23,86 | 1,97% | 3.390.327,00 |
| 10.04.2025 | 23,87 | 23,99 | 22,70 | 23,40 | -4,22% | 3.313.263,00 |
| 09.04.2025 | 22,09 | 24,51 | 21,98 | 24,43 | 10,79% | 3.986.466,00 |
| 08.04.2025 | 22,66 | 22,66 | 21,66 | 22,05 | 1,52% | 4.755.683,00 |
| 07.04.2025 | 20,74 | 22,34 | 20,71 | 21,72 | 1,26% | 4.774.656,00 |
| 04.04.2025 | 21,51 | 22,04 | 20,92 | 21,45 | -1,20% | 3.451.473,00 |
| 03.04.2025 | 21,62 | 22,00 | 20,91 | 21,71 | -3,90% | 5.955.843,00 |
| 02.04.2025 | 18,88 | 23,03 | 18,75 | 22,59 | -19,67% | 20.086.402,00 |
| 01.04.2025 | 27,59 | 28,33 | 27,30 | 28,12 | 2,37% | 3.563.747,00 |
| 31.03.2025 | 28,39 | 28,50 | 27,45 | 27,47 | -5,01% | 1.911.356,00 |
| 28.03.2025 | 29,42 | 29,42 | 28,60 | 28,92 | -1,93% | 1.242.226,00 |
| 27.03.2025 | 29,55 | 29,76 | 28,77 | 29,49 | -0,81% | 1.172.478,00 |
| 26.03.2025 | 29,59 | 30,02 | 29,30 | 29,73 | 1,19% | 1.542.298,00 |
| 25.03.2025 | 29,14 | 29,65 | 28,98 | 29,38 | 1,38% | 1.013.850,00 |
| 24.03.2025 | 29,04 | 29,25 | 28,65 | 28,98 | 1,68% | 1.187.521,00 |
| 21.03.2025 | 28,12 | 28,53 | 27,96 | 28,50 | 0,32% | 1.111.967,00 |
| 20.03.2025 | 28,49 | 28,98 | 28,22 | 28,41 | -1,25% | 722.580,00 |
| 19.03.2025 | 28,68 | 29,30 | 28,64 | 28,77 | 0,91% | 745.372,00 |
| 18.03.2025 | 28,50 | 28,61 | 28,10 | 28,51 | -0,63% | 999.717,00 |
| 17.03.2025 | 28,34 | 29,08 | 28,31 | 28,69 | 1,24% | 1.109.382,00 |
| 14.03.2025 | 27,94 | 28,37 | 27,56 | 28,34 | 3,58% | 1.264.233,00 |
| 13.03.2025 | 28,89 | 28,89 | 27,29 | 27,36 | -5,72% | 890.150,00 |
| 12.03.2025 | 28,87 | 29,19 | 28,43 | 29,02 | 2,00% | 1.779.801,00 |
| 11.03.2025 | 28,84 | 29,40 | 28,13 | 28,45 | -1,90% | 1.543.906,00 |
| 10.03.2025 | 30,10 | 30,21 | 28,48 | 29,00 | -5,01% | 1.798.267,00 |
| 07.03.2025 | 29,68 | 30,58 | 29,40 | 30,53 | 1,97% | 1.501.560,00 |
| 06.03.2025 | 29,70 | 30,38 | 29,68 | 29,94 | -1,35% | 1.535.521,00 |
| 05.03.2025 | 30,08 | 30,44 | 29,64 | 30,35 | 1,13% | 946.118,00 |
| 04.03.2025 | 30,16 | 30,80 | 29,23 | 30,01 | -1,48% | 1.730.827,00 |
| 03.03.2025 | 31,51 | 31,60 | 30,27 | 30,46 | -2,71% | 2.052.411,00 |
| 28.02.2025 | 30,70 | 31,49 | 30,58 | 31,31 | 1,79% | 1.269.585,00 |
| 27.02.2025 | 31,23 | 31,40 | 30,60 | 30,76 | -1,13% | 1.088.791,00 |
| 26.02.2025 | 31,40 | 31,64 | 30,93 | 31,11 | -0,48% | 1.256.624,00 |
| 25.02.2025 | 31,38 | 31,58 | 30,69 | 31,26 | -0,51% | 1.009.472,00 |
| 24.02.2025 | 32,01 | 32,23 | 30,97 | 31,42 | -2,00% | 1.112.790,00 |
| 21.02.2025 | 32,90 | 33,05 | 31,86 | 32,06 | -2,40% | 1.747.059,00 |
| 20.02.2025 | 32,95 | 33,02 | 32,48 | 32,85 | -0,54% | 1.319.046,00 |
| 19.02.2025 | 33,10 | 33,49 | 32,80 | 33,03 | -0,96% | 1.649.019,00 |
| 18.02.2025 | 34,14 | 34,27 | 32,66 | 33,35 | -2,63% | 2.088.664,00 |
| 14.02.2025 | 34,50 | 34,55 | 34,08 | 34,25 | -0,44% | 1.107.439,00 |
| 13.02.2025 | 34,02 | 34,43 | 33,43 | 34,40 | 2,05% | 1.013.875,00 |
| 12.02.2025 | 32,90 | 34,01 | 32,81 | 33,71 | 1,11% | 1.182.281,00 |
| 11.02.2025 | 33,01 | 34,07 | 33,01 | 33,34 | 1,15% | 1.449.517,00 |
| 10.02.2025 | 32,81 | 33,23 | 32,42 | 32,96 | 1,60% | 1.021.625,00 |
| 07.02.2025 | 32,48 | 32,68 | 32,21 | 32,44 | -0,03% | 1.006.795,00 |
| 06.02.2025 | 32,86 | 32,98 | 32,18 | 32,45 | -0,89% | 729.481,00 |
| 05.02.2025 | 32,71 | 33,17 | 32,50 | 32,74 | -0,06% | 1.307.296,00 |
| 04.02.2025 | 32,85 | 33,02 | 32,36 | 32,76 | -0,27% | 1.402.286,00 |
| 03.02.2025 | 32,00 | 33,23 | 31,99 | 32,85 | -3,41% | 1.407.241,00 |
| 31.01.2025 | 34,84 | 35,04 | 33,66 | 34,01 | -1,59% | 1.041.285,00 |
| 30.01.2025 | 34,44 | 34,93 | 34,31 | 34,56 | 0,41% | 606.226,00 |
| 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 |