32,010$
-0,28%
Echtzeit-Aktienkurs nCino
Bid:
Ask:
Aktienkurse zur nCino Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 32,19 | 32,53 | 31,73 | 32,11 | 0,03% | 2.276.478,00 |
| 28.08.2025 | 32,70 | 33,44 | 31,70 | 32,10 | -1,80% | 3.028.915,00 |
| 27.08.2025 | 31,84 | 33,92 | 30,88 | 32,69 | 13,94% | 8.184.676,00 |
| 26.08.2025 | 28,36 | 29,14 | 27,86 | 28,69 | 1,13% | 3.045.237,00 |
| 25.08.2025 | 29,01 | 29,19 | 28,34 | 28,37 | -2,44% | 1.704.842,00 |
| 22.08.2025 | 27,95 | 29,12 | 27,84 | 29,08 | 4,60% | 1.643.052,00 |
| 21.08.2025 | 27,62 | 27,98 | 27,38 | 27,80 | -0,29% | 1.037.414,00 |
| 20.08.2025 | 27,75 | 28,04 | 27,39 | 27,88 | 0,18% | 1.430.120,00 |
| 19.08.2025 | 28,12 | 28,25 | 27,42 | 27,83 | -0,82% | 2.109.300,00 |
| 18.08.2025 | 27,68 | 28,16 | 27,62 | 28,06 | 1,12% | 936.109,00 |
| 15.08.2025 | 27,56 | 27,96 | 27,44 | 27,75 | 0,73% | 1.006.336,00 |
| 14.08.2025 | 27,99 | 28,05 | 27,43 | 27,55 | -2,13% | 784.369,00 |
| 13.08.2025 | 26,60 | 28,26 | 26,30 | 28,15 | 6,55% | 1.107.214,00 |
| 12.08.2025 | 26,34 | 26,55 | 26,13 | 26,42 | 0,92% | 709.131,00 |
| 11.08.2025 | 26,24 | 26,82 | 26,13 | 26,18 | -0,04% | 976.361,00 |
| 08.08.2025 | 27,00 | 27,18 | 26,03 | 26,19 | -2,64% | 1.808.183,00 |
| 07.08.2025 | 27,13 | 27,32 | 26,72 | 26,90 | -0,19% | 1.520.789,00 |
| 06.08.2025 | 27,39 | 27,55 | 26,76 | 26,95 | -1,41% | 1.307.292,00 |
| 05.08.2025 | 28,07 | 28,07 | 27,31 | 27,34 | -2,24% | 1.353.241,00 |
| 04.08.2025 | 27,38 | 28,09 | 27,05 | 27,96 | 2,98% | 1.842.030,00 |
| 01.08.2025 | 27,80 | 27,80 | 27,00 | 27,15 | -2,76% | 1.475.122,00 |
| 31.07.2025 | 29,32 | 29,32 | 27,88 | 27,92 | -4,77% | 1.436.996,00 |
| 30.07.2025 | 29,82 | 29,94 | 28,94 | 29,32 | -1,41% | 951.138,00 |
| 29.07.2025 | 30,49 | 30,84 | 29,66 | 29,74 | -2,04% | 1.556.064,00 |
| 28.07.2025 | 30,80 | 30,80 | 30,30 | 30,36 | -1,43% | 1.401.702,00 |
| 25.07.2025 | 30,81 | 31,10 | 30,59 | 30,80 | 0,46% | 1.292.234,00 |
| 24.07.2025 | 31,01 | 31,01 | 30,60 | 30,66 | -1,06% | 1.134.004,00 |
| 23.07.2025 | 31,28 | 31,35 | 30,81 | 30,99 | -0,77% | 968.795,00 |
| 22.07.2025 | 30,92 | 31,48 | 30,81 | 31,23 | 1,30% | 1.432.105,00 |
| 21.07.2025 | 30,89 | 31,25 | 30,33 | 30,83 | 0,72% | 1.481.474,00 |
| 18.07.2025 | 31,00 | 31,00 | 30,35 | 30,61 | -0,26% | 1.021.921,00 |
| 17.07.2025 | 30,10 | 30,77 | 30,06 | 30,69 | 2,16% | 2.518.282,00 |
| 16.07.2025 | 29,48 | 30,08 | 29,38 | 30,04 | 2,60% | 1.010.323,00 |
| 15.07.2025 | 29,79 | 29,79 | 29,24 | 29,28 | -1,78% | 1.003.148,00 |
| 14.07.2025 | 29,96 | 30,21 | 29,38 | 29,81 | 3,44% | 1.997.913,00 |
| 11.07.2025 | 28,73 | 28,97 | 28,18 | 28,82 | -0,14% | 1.380.319,00 |
| 10.07.2025 | 29,21 | 29,28 | 28,76 | 28,86 | -1,37% | 1.152.167,00 |
| 09.07.2025 | 29,67 | 29,79 | 28,93 | 29,26 | -0,95% | 1.650.074,00 |
| 08.07.2025 | 28,92 | 29,75 | 28,88 | 29,54 | 2,57% | 2.179.112,00 |
| 07.07.2025 | 28,34 | 28,83 | 28,34 | 28,80 | 0,35% | 1.181.681,00 |
| 03.07.2025 | 28,22 | 28,89 | 27,99 | 28,70 | 2,57% | 813.605,00 |
| 02.07.2025 | 27,73 | 28,14 | 27,41 | 27,98 | 0,94% | 1.192.158,00 |
| 01.07.2025 | 27,91 | 27,99 | 27,11 | 27,72 | -0,89% | 1.249.809,00 |
| 30.06.2025 | 27,85 | 28,24 | 27,59 | 27,97 | 1,12% | 1.912.332,00 |
| 27.06.2025 | 27,47 | 28,01 | 27,10 | 27,66 | 1,06% | 4.113.347,00 |
| 26.06.2025 | 26,27 | 27,41 | 26,06 | 27,37 | 4,79% | 1.634.750,00 |
| 25.06.2025 | 26,83 | 26,83 | 25,93 | 26,12 | -2,25% | 1.296.119,00 |
| 24.06.2025 | 26,74 | 27,07 | 26,54 | 26,72 | 0,72% | 2.013.373,00 |
| 23.06.2025 | 26,20 | 26,58 | 25,89 | 26,53 | 0,30% | 1.096.234,00 |
| 20.06.2025 | 27,03 | 27,13 | 26,20 | 26,45 | -1,31% | 1.662.450,00 |
| 18.06.2025 | 27,00 | 27,29 | 26,41 | 26,80 | -1,03% | 1.478.603,00 |
| 17.06.2025 | 26,80 | 27,18 | 26,73 | 27,08 | 0,67% | 1.152.174,00 |
| 16.06.2025 | 27,17 | 27,53 | 26,82 | 26,90 | -0,33% | 1.480.374,00 |
| 13.06.2025 | 27,05 | 27,34 | 26,69 | 26,99 | -1,75% | 1.286.185,00 |
| 12.06.2025 | 27,30 | 27,50 | 27,19 | 27,47 | 0,62% | 1.260.387,00 |
| 11.06.2025 | 27,26 | 27,60 | 26,95 | 27,30 | 0,40% | 1.015.250,00 |
| 10.06.2025 | 27,20 | 27,67 | 27,10 | 27,19 | 0,11% | 937.944,00 |
| 09.06.2025 | 27,51 | 27,51 | 27,07 | 27,16 | -0,59% | 953.268,00 |
| 06.06.2025 | 27,32 | 27,78 | 27,21 | 27,32 | 0,00% | 1.366.965,00 |
| 05.06.2025 | 27,26 | 27,59 | 27,02 | 27,32 | 0,33% | 1.431.877,00 |
| 04.06.2025 | 27,17 | 27,66 | 27,00 | 27,23 | -0,11% | 1.613.980,00 |
| 03.06.2025 | 26,15 | 27,35 | 26,15 | 27,26 | 4,09% | 2.144.048,00 |
| 02.06.2025 | 26,18 | 26,37 | 25,55 | 26,19 | -0,42% | 1.827.932,00 |
| 30.05.2025 | 26,04 | 26,58 | 25,88 | 26,30 | -0,11% | 2.357.410,00 |
| 29.05.2025 | 28,12 | 28,96 | 26,16 | 26,33 | -1,68% | 3.859.523,00 |
| 28.05.2025 | 26,98 | 27,13 | 26,68 | 26,78 | -0,74% | 3.283.721,00 |
| 27.05.2025 | 26,61 | 27,19 | 26,24 | 26,98 | 2,74% | 2.412.703,00 |
| 23.05.2025 | 26,71 | 26,78 | 26,21 | 26,26 | -1,50% | 2.955.093,00 |
| 22.05.2025 | 25,68 | 27,08 | 25,50 | 26,66 | 4,63% | 3.175.857,00 |
| 21.05.2025 | 25,81 | 26,45 | 25,48 | 25,48 | -1,28% | 2.619.978,00 |
| 20.05.2025 | 25,00 | 25,93 | 24,73 | 25,81 | 4,28% | 2.700.053,00 |
| 19.05.2025 | 24,22 | 24,98 | 24,22 | 24,75 | 0,61% | 2.238.918,00 |
| 16.05.2025 | 24,62 | 24,73 | 24,24 | 24,60 | 0,49% | 1.373.285,00 |
| 15.05.2025 | 24,22 | 24,52 | 23,91 | 24,48 | 0,87% | 892.308,00 |
| 14.05.2025 | 23,87 | 24,52 | 23,77 | 24,27 | 1,51% | 1.379.405,00 |
| 13.05.2025 | 24,61 | 24,61 | 23,87 | 23,91 | -2,65% | 2.530.279,00 |
| 12.05.2025 | 24,81 | 24,81 | 24,25 | 24,56 | 2,21% | 1.289.317,00 |
| 09.05.2025 | 23,84 | 24,09 | 23,57 | 24,03 | 1,09% | 2.206.382,00 |
| 08.05.2025 | 23,02 | 23,87 | 22,96 | 23,77 | 4,12% | 2.516.889,00 |
| 07.05.2025 | 22,32 | 22,87 | 22,17 | 22,83 | 3,07% | 2.033.700,00 |
| 06.05.2025 | 22,01 | 22,51 | 21,73 | 22,15 | -0,45% | 1.294.898,00 |
| 05.05.2025 | 22,65 | 23,10 | 22,23 | 22,25 | -3,09% | 1.694.012,00 |
| 02.05.2025 | 23,11 | 23,23 | 22,79 | 22,96 | 0,39% | 1.629.521,00 |
| 01.05.2025 | 23,44 | 23,64 | 22,82 | 22,87 | -1,42% | 1.068.328,00 |
| 30.04.2025 | 23,02 | 23,24 | 22,68 | 23,20 | -0,85% | 1.147.334,00 |
| 29.04.2025 | 22,82 | 23,58 | 22,72 | 23,40 | 2,09% | 2.293.995,00 |
| 28.04.2025 | 23,14 | 23,52 | 22,51 | 22,92 | -0,52% | 1.514.932,00 |
| 25.04.2025 | 23,14 | 23,34 | 22,84 | 23,04 | -0,60% | 1.925.582,00 |
| 24.04.2025 | 22,65 | 23,30 | 22,65 | 23,18 | 1,67% | 1.780.454,00 |
| 23.04.2025 | 23,80 | 24,23 | 22,70 | 22,80 | -2,06% | 2.934.155,00 |
| 22.04.2025 | 23,46 | 23,55 | 22,95 | 23,28 | 0,43% | 1.751.252,00 |
| 21.04.2025 | 23,69 | 23,73 | 22,97 | 23,18 | -3,22% | 1.399.665,00 |
| 17.04.2025 | 23,94 | 24,14 | 23,62 | 23,95 | 0,13% | 2.013.934,00 |
| 16.04.2025 | 23,80 | 24,28 | 23,53 | 23,92 | -0,42% | 1.944.080,00 |
| 15.04.2025 | 23,64 | 24,26 | 23,61 | 24,02 | 1,52% | 1.726.792,00 |
| 14.04.2025 | 24,47 | 24,47 | 23,37 | 23,66 | -0,84% | 1.772.407,00 |
| 11.04.2025 | 23,42 | 24,00 | 22,51 | 23,86 | 1,84% | 3.390.327,00 |
| 10.04.2025 | 23,87 | 23,99 | 22,70 | 23,43 | -4,09% | 3.311.342,00 |
| 09.04.2025 | 22,09 | 24,51 | 21,98 | 24,43 | 10,59% | 3.981.107,00 |
| 08.04.2025 | 22,66 | 22,66 | 21,66 | 22,09 | 1,70% | 4.754.465,00 |