27,200€
-0,73%
Echtzeit-Aktienkurs nCino
Bid:
Ask:
Aktienkurse zur nCino Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,09% | - |
| 29.08.2025 | 27,30 | 27,80 | 27,20 | 27,50 | 0,00% | - |
| 28.08.2025 | 27,90 | 28,70 | 27,10 | 27,50 | -1,08% | - |
| 27.08.2025 | 27,30 | 29,20 | 26,80 | 27,80 | 13,01% | - |
| 26.08.2025 | 24,30 | 25,00 | 23,90 | 24,60 | 0,41% | - |
| 25.08.2025 | 24,80 | 25,10 | 24,50 | 24,50 | -1,21% | - |
| 22.08.2025 | 23,90 | 24,90 | 23,90 | 24,80 | 3,77% | - |
| 21.08.2025 | 23,80 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 20.08.2025 | 24,10 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 19.08.2025 | 23,90 | 24,20 | 23,50 | 23,90 | -0,83% | - |
| 18.08.2025 | 23,80 | 24,10 | 23,30 | 24,10 | 1,69% | - |
| 15.08.2025 | 23,80 | 23,90 | 23,30 | 23,70 | 0,00% | - |
| 14.08.2025 | 24,10 | 24,10 | 23,40 | 23,70 | -1,66% | - |
| 13.08.2025 | 22,50 | 24,10 | 22,50 | 24,10 | 6,17% | - |
| 12.08.2025 | 22,50 | 23,30 | 22,50 | 22,70 | 0,89% | - |
| 11.08.2025 | 22,70 | 23,10 | 22,50 | 22,50 | 0,00% | - |
| 08.08.2025 | 23,10 | 23,30 | 22,30 | 22,50 | -2,60% | - |
| 07.08.2025 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 06.08.2025 | 23,50 | 23,70 | 22,90 | 23,10 | -2,53% | - |
| 05.08.2025 | 24,40 | 24,40 | 23,60 | 23,70 | -1,66% | - |
| 04.08.2025 | 23,50 | 24,30 | 23,30 | 24,10 | 2,55% | - |
| 01.08.2025 | 24,30 | 24,30 | 23,30 | 23,50 | -4,08% | - |
| 31.07.2025 | 25,70 | 26,40 | 24,50 | 24,50 | -4,67% | - |
| 30.07.2025 | 25,80 | 26,10 | 25,30 | 25,70 | 0,00% | - |
| 29.07.2025 | 26,10 | 26,70 | 25,70 | 25,70 | -1,53% | - |
| 28.07.2025 | 26,70 | 26,70 | 26,10 | 26,10 | -0,76% | - |
| 25.07.2025 | 26,20 | 26,50 | 26,10 | 26,30 | 0,77% | - |
| 24.07.2025 | 26,30 | 26,50 | 26,00 | 26,10 | -0,76% | 200,00 |
| 23.07.2025 | 26,70 | 26,90 | 26,30 | 26,30 | -0,75% | - |
| 22.07.2025 | 26,50 | 26,90 | 26,30 | 26,50 | 0,76% | - |
| 21.07.2025 | 26,30 | 26,60 | 25,90 | 26,30 | 0,00% | - |
| 18.07.2025 | 26,30 | 26,60 | 26,10 | 26,30 | -0,75% | - |
| 17.07.2025 | 25,80 | 26,50 | 25,80 | 26,50 | 2,71% | - |
| 16.07.2025 | 25,30 | 25,90 | 25,10 | 25,80 | 1,98% | - |
| 15.07.2025 | 25,50 | 25,60 | 25,10 | 25,30 | -0,78% | - |
| 14.07.2025 | 24,70 | 26,60 | 24,70 | 25,50 | 3,24% | - |
| 11.07.2025 | 24,50 | 24,70 | 24,10 | 24,70 | 0,00% | - |
| 10.07.2025 | 25,00 | 25,10 | 24,50 | 24,70 | -0,80% | - |
| 09.07.2025 | 25,30 | 25,40 | 24,70 | 24,90 | -1,19% | - |
| 08.07.2025 | 24,50 | 25,50 | 24,50 | 25,20 | 2,86% | - |
| 07.07.2025 | 24,30 | 24,60 | 24,10 | 24,50 | 0,82% | - |
| 04.07.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | - |
| 03.07.2025 | 23,70 | 24,50 | 23,60 | 24,50 | 3,38% | - |
| 02.07.2025 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 01.07.2025 | 23,50 | 23,70 | 23,10 | 23,50 | -0,84% | - |
| 30.06.2025 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 27.06.2025 | 23,40 | 23,90 | 23,10 | 23,70 | 1,72% | - |
| 26.06.2025 | 22,20 | 23,40 | 22,20 | 23,30 | 3,56% | - |
| 25.06.2025 | 23,00 | 23,10 | 22,30 | 22,50 | -2,17% | - |
| 24.06.2025 | 23,00 | 23,30 | 22,90 | 23,00 | 0,44% | - |
| 23.06.2025 | 22,90 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 20.06.2025 | 23,30 | 23,70 | 22,70 | 22,90 | -0,87% | - |
| 19.06.2025 | 23,20 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 18.06.2025 | 23,40 | 23,70 | 23,00 | 23,30 | -0,85% | - |
| 17.06.2025 | 23,10 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 16.06.2025 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 13.06.2025 | 23,50 | 23,70 | 23,10 | 23,30 | -1,69% | 1.500,00 |
| 12.06.2025 | 23,50 | 23,70 | 23,30 | 23,70 | 0,00% | - |
| 11.06.2025 | 23,70 | 24,10 | 23,50 | 23,70 | -0,42% | - |
| 10.06.2025 | 23,60 | 24,30 | 23,50 | 23,80 | 0,42% | - |
| 09.06.2025 | 23,80 | 24,30 | 23,70 | 23,70 | -0,84% | - |
| 06.06.2025 | 23,90 | 24,40 | 23,90 | 23,90 | 0,00% | - |
| 05.06.2025 | 23,80 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 04.06.2025 | 23,90 | 24,30 | 23,70 | 23,90 | -0,42% | - |
| 03.06.2025 | 22,80 | 24,10 | 22,70 | 24,00 | 4,80% | - |
| 02.06.2025 | 23,00 | 23,20 | 22,30 | 22,90 | -0,87% | - |
| 30.05.2025 | 23,30 | 23,40 | 22,80 | 23,10 | -0,43% | - |
| 29.05.2025 | 24,10 | 25,50 | 23,00 | 23,20 | -2,11% | - |
| 28.05.2025 | 23,90 | 24,10 | 23,50 | 23,70 | -0,84% | - |
| 27.05.2025 | 23,30 | 24,00 | 23,10 | 23,90 | 2,58% | - |
| 26.05.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 23.05.2025 | 23,40 | 23,70 | 23,10 | 23,10 | -2,53% | - |
| 22.05.2025 | 22,40 | 24,00 | 22,30 | 23,70 | 5,33% | - |
| 21.05.2025 | 22,60 | 23,30 | 22,50 | 22,50 | -1,75% | - |
| 20.05.2025 | 21,80 | 23,10 | 21,80 | 22,90 | 3,62% | - |
| 19.05.2025 | 21,80 | 22,20 | 21,40 | 22,10 | 0,00% | - |
| 16.05.2025 | 21,80 | 22,10 | 21,70 | 22,10 | 0,91% | - |
| 15.05.2025 | 21,50 | 21,90 | 21,40 | 21,90 | 0,92% | - |
| 14.05.2025 | 21,20 | 21,90 | 21,10 | 21,70 | 1,88% | - |
| 13.05.2025 | 22,00 | 22,20 | 21,30 | 21,30 | -3,62% | - |
| 12.05.2025 | 21,60 | 22,30 | 21,60 | 22,10 | 3,76% | 60,00 |
| 09.05.2025 | 21,10 | 21,40 | 20,90 | 21,30 | 0,95% | - |
| 08.05.2025 | 20,20 | 21,30 | 20,10 | 21,10 | 4,98% | - |
| 07.05.2025 | 19,55 | 20,30 | 19,45 | 20,10 | 3,34% | - |
| 06.05.2025 | 19,60 | 19,85 | 19,15 | 19,45 | -1,02% | - |
| 05.05.2025 | 20,00 | 20,30 | 19,65 | 19,65 | -3,20% | - |
| 02.05.2025 | 20,10 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 30.04.2025 | 20,50 | 20,70 | 19,95 | 20,50 | 0,00% | - |
| 29.04.2025 | 20,10 | 20,70 | 19,95 | 20,50 | 1,99% | - |
| 28.04.2025 | 20,00 | 20,70 | 19,75 | 20,10 | -0,99% | - |
| 25.04.2025 | 20,50 | 20,80 | 20,10 | 20,30 | 0,00% | - |
| 24.04.2025 | 20,10 | 20,50 | 19,70 | 20,30 | 1,00% | - |
| 23.04.2025 | 20,70 | 21,30 | 19,80 | 20,10 | -0,99% | - |
| 22.04.2025 | 20,20 | 20,80 | 20,00 | 20,30 | -3,79% | - |
| 17.04.2025 | 21,30 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 16.04.2025 | 20,80 | 21,30 | 20,70 | 21,10 | -0,94% | - |
| 15.04.2025 | 20,90 | 21,50 | 20,70 | 21,30 | 1,91% | - |
| 14.04.2025 | 21,10 | 21,50 | 20,60 | 20,90 | -0,95% | - |
| 11.04.2025 | 20,90 | 21,10 | 19,75 | 21,10 | 0,96% | - |
| 10.04.2025 | 22,10 | 22,60 | 20,30 | 20,90 | -6,28% | - |