24,900$
0,77%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24,40 | 25,01 | 24,11 | 24,90 | 0,77% | 2.343.800,00 |
| 13.10.2025 | 25,11 | 25,38 | 24,48 | 24,71 | -1,28% | 2.327.103,00 |
| 10.10.2025 | 26,53 | 26,53 | 24,96 | 25,03 | -1,84% | 2.286.829,00 |
| 09.10.2025 | 26,32 | 26,32 | 25,36 | 25,50 | -2,30% | 2.018.557,00 |
| 08.10.2025 | 25,77 | 26,22 | 25,53 | 26,10 | 1,95% | 1.714.776,00 |
| 07.10.2025 | 26,13 | 26,27 | 25,30 | 25,60 | -1,73% | 1.126.297,00 |
| 06.10.2025 | 26,32 | 26,50 | 25,37 | 26,05 | 0,66% | 1.718.802,00 |
| 02.10.2025 | 26,20 | 26,28 | 25,87 | 25,88 | -1,03% | 1.770.607,00 |
| 01.10.2025 | 27,07 | 27,38 | 26,08 | 26,15 | -3,56% | 3.122.251,00 |
| 30.09.2025 | 27,98 | 28,04 | 26,92 | 27,12 | -3,13% | 1.540.663,00 |
| 29.09.2025 | 27,98 | 28,20 | 27,74 | 27,99 | 0,04% | 1.815.906,00 |
| 26.09.2025 | 28,10 | 28,32 | 27,96 | 27,98 | -0,60% | 1.599.266,00 |
| 25.09.2025 | 28,21 | 28,42 | 27,85 | 28,15 | -1,50% | 1.721.417,00 |
| 24.09.2025 | 29,57 | 29,82 | 28,50 | 28,58 | -2,52% | 2.105.368,00 |
| 23.09.2025 | 30,38 | 30,64 | 29,29 | 29,32 | -3,30% | 1.713.367,00 |
| 22.09.2025 | 29,50 | 30,51 | 29,42 | 30,32 | 2,36% | 1.872.986,00 |
| 19.09.2025 | 30,79 | 30,79 | 29,55 | 29,62 | -3,04% | 3.422.577,00 |
| 18.09.2025 | 30,82 | 31,23 | 30,45 | 30,55 | -0,29% | 1.398.761,00 |
| 17.09.2025 | 30,09 | 31,23 | 30,01 | 30,64 | 2,17% | 2.409.969,00 |
| 16.09.2025 | 30,19 | 30,45 | 29,84 | 29,99 | -0,86% | 1.952.717,00 |
| 15.09.2025 | 30,18 | 30,72 | 30,01 | 30,25 | 0,53% | 1.924.534,00 |
| 12.09.2025 | 30,53 | 30,54 | 29,89 | 30,09 | -1,21% | 1.360.447,00 |
| 11.09.2025 | 29,93 | 30,50 | 29,61 | 30,46 | 1,60% | 2.875.964,00 |
| 10.09.2025 | 31,67 | 31,93 | 29,95 | 29,98 | -1,38% | 2.735.375,00 |
| 09.09.2025 | 30,74 | 30,84 | 30,12 | 30,40 | -1,39% | 1.744.102,00 |
| 08.09.2025 | 30,07 | 31,19 | 30,07 | 30,83 | 1,41% | 2.661.400,00 |
| 05.09.2025 | 30,74 | 31,18 | 30,13 | 30,40 | -0,16% | 2.076.063,00 |
| 04.09.2025 | 30,40 | 30,87 | 30,00 | 30,45 | -0,59% | 2.241.890,00 |
| 03.09.2025 | 31,08 | 31,18 | 30,35 | 30,63 | -1,45% | 1.832.355,00 |
| 02.09.2025 | 31,62 | 31,72 | 30,60 | 31,08 | -3,21% | 2.283.652,00 |
| 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% | 3.045.378,00 |
| 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% | 1.641.475,00 |
| 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% | 1.006.330,00 |
| 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% | 1.807.589,00 |
| 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% | 1.474.399,00 |
| 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% | 1.286.244,00 |
| 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% | 1.021.727,00 |
| 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% | 1.378.139,00 |
| 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 | 1,08% | 1.912.332,00 |
| 27.06.2025 | 27,47 | 28,01 | 27,10 | 27,67 | 1,10% | 3.601.052,00 |
| 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% | 1.662.443,00 |
| 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% | 1.286.184,00 |
| 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% | 1.366.842,00 |
| 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 |