27,320$
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,32 | 27,78 | 27,21 | 27,32 | 0,00% | 1.366.842,00 |
| 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 | -0,48% | 1.827.932,00 |
| 30.05.2025 | 26,04 | 26,58 | 25,88 | 26,32 | -0,06% | 2.226.058,00 |
| 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% | 1.371.970,00 |
| 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% | 1.629.313,00 |
| 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 | 22,71 | 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% | 1.911.271,00 |
| 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% | 3.390.324,00 |
| 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 |
| 07.04.2025 | 20,74 | 22,34 | 20,71 | 21,72 | 1,31% | 4.773.750,00 |
| 04.04.2025 | 21,51 | 22,04 | 20,92 | 21,44 | -1,22% | 3.429.073,00 |
| 03.04.2025 | 21,62 | 22,00 | 20,91 | 21,71 | -3,92% | 5.954.354,00 |
| 02.04.2025 | 18,88 | 23,03 | 18,75 | 22,59 | -19,67% | 20.068.162,00 |
| 01.04.2025 | 27,59 | 28,33 | 27,30 | 28,12 | 2,37% | 2.686.409,00 |
| 31.03.2025 | 28,39 | 28,50 | 27,45 | 27,47 | -5,01% | 1.909.615,00 |
| 28.03.2025 | 29,42 | 29,42 | 28,60 | 28,92 | -1,93% | 1.242.098,00 |
| 27.03.2025 | 29,55 | 29,76 | 28,77 | 29,49 | -0,81% | 1.172.456,00 |
| 26.03.2025 | 29,59 | 30,02 | 29,30 | 29,73 | 1,19% | 1.542.284,00 |
| 25.03.2025 | 29,14 | 29,65 | 28,98 | 29,38 | 1,38% | 1.013.805,00 |
| 24.03.2025 | 29,04 | 29,25 | 28,65 | 28,98 | 1,68% | 1.186.984,00 |
| 21.03.2025 | 28,12 | 28,53 | 27,96 | 28,50 | 0,32% | 1.111.885,00 |
| 20.03.2025 | 28,49 | 28,98 | 28,22 | 28,41 | -1,25% | 717.880,00 |
| 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% | 999.714,00 |
| 17.03.2025 | 28,34 | 29,08 | 28,31 | 28,69 | 1,38% | 1.109.240,00 |
| 14.03.2025 | 27,94 | 28,37 | 27,56 | 28,30 | 3,44% | 1.264.233,00 |
| 13.03.2025 | 28,89 | 28,89 | 27,29 | 27,36 | -5,72% | 889.421,00 |
| 12.03.2025 | 28,87 | 29,19 | 28,43 | 29,02 | 2,00% | 1.774.490,00 |
| 11.03.2025 | 28,84 | 29,40 | 28,13 | 28,45 | -1,90% | 1.543.896,00 |
| 10.03.2025 | 30,10 | 30,21 | 28,48 | 29,00 | -5,01% | 1.797.945,00 |
| 07.03.2025 | 29,68 | 30,58 | 29,40 | 30,53 | 1,97% | 1.501.486,00 |
| 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% | 1.728.948,00 |
| 03.03.2025 | 31,51 | 31,60 | 30,27 | 30,46 | -2,71% | 2.052.406,00 |
| 28.02.2025 | 30,70 | 31,49 | 30,58 | 31,31 | 1,75% | 1.267.579,00 |
| 27.02.2025 | 31,23 | 31,40 | 30,60 | 30,77 | -1,09% | 1.088.220,00 |
| 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% | 1.009.400,00 |
| 24.02.2025 | 32,01 | 32,23 | 30,97 | 31,42 | -2,00% | 1.086.158,00 |
| 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% | 1.319.036,00 |
| 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% | 2.088.549,00 |
| 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% | 1.013.845,00 |
| 12.02.2025 | 32,90 | 34,01 | 32,81 | 33,71 | 1,11% | 1.182.239,00 |
| 11.02.2025 | 33,01 | 34,07 | 33,01 | 33,34 | 1,15% | 1.449.496,00 |
| 10.02.2025 | 32,81 | 33,23 | 32,42 | 32,96 | 1,60% | 1.021.461,00 |
| 07.02.2025 | 32,48 | 32,68 | 32,21 | 32,44 | -0,03% | 1.005.776,00 |
| 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% | 1.402.183,00 |
| 03.02.2025 | 32,00 | 33,23 | 31,99 | 32,85 | -3,41% | 1.407.224,00 |
| 31.01.2025 | 34,84 | 35,04 | 33,66 | 34,01 | -1,59% | 1.040.742,00 |
| 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% | 1.234.900,00 |
| 28.01.2025 | 33,76 | 35,03 | 33,58 | 34,81 | 3,11% | 1.051.064,00 |
| 27.01.2025 | 32,25 | 34,21 | 32,23 | 33,76 | 3,65% | 945.578,00 |
| 24.01.2025 | 32,55 | 33,27 | 32,37 | 32,57 | 0,18% | 506.800,00 |
| 23.01.2025 | 32,40 | 32,54 | 32,00 | 32,51 | 0,00% | 874.644,00 |
| 22.01.2025 | 33,35 | 33,40 | 32,40 | 32,51 | -2,17% | 862.521,00 |
| 21.01.2025 | 33,58 | 33,98 | 33,22 | 33,23 | -0,03% | 682.972,00 |
| 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% | 762.577,00 |
| 15.01.2025 | 33,81 | 33,81 | 33,11 | 33,36 | 1,15% | 1.368.340,00 |
| 14.01.2025 | 32,71 | 33,07 | 32,61 | 32,98 | 1,35% | 1.256.148,00 |