23,800€
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2025 | 19,55 | 22,30 | 19,25 | 22,30 | 10,95% | - |
| 08.04.2025 | 20,10 | 20,70 | 19,75 | 20,10 | 1,26% | - |
| 07.04.2025 | 18,85 | 20,50 | 18,55 | 19,85 | 1,02% | - |
| 04.04.2025 | 19,55 | 20,10 | 18,85 | 19,65 | 0,00% | - |
| 03.04.2025 | 19,95 | 20,00 | 18,80 | 19,65 | -5,98% | - |
| 02.04.2025 | 18,45 | 21,20 | 16,75 | 20,90 | -19,92% | 20,00 |
| 01.04.2025 | 25,30 | 26,30 | 25,30 | 26,10 | 2,76% | - |
| 31.03.2025 | 26,60 | 26,80 | 25,30 | 25,40 | -8,30% | - |
| 28.03.2025 | 27,20 | 27,70 | 26,40 | 27,70 | 0,36% | - |
| 27.03.2025 | 27,70 | 27,70 | 26,70 | 27,60 | 0,00% | - |
| 26.03.2025 | 27,30 | 27,90 | 27,10 | 27,60 | 0,00% | - |
| 25.03.2025 | 26,80 | 27,60 | 26,20 | 27,60 | 0,00% | - |
| 24.03.2025 | 26,40 | 27,60 | 26,40 | 27,60 | 3,76% | - |
| 21.03.2025 | 26,10 | 26,60 | 25,80 | 26,60 | 4,31% | - |
| 20.03.2025 | 26,20 | 26,70 | 25,30 | 25,50 | 0,79% | - |
| 19.03.2025 | 26,10 | 26,90 | 25,30 | 25,30 | -2,69% | - |
| 18.03.2025 | 26,30 | 26,40 | 24,80 | 26,00 | -1,14% | - |
| 17.03.2025 | 25,90 | 27,60 | 25,00 | 26,30 | 1,15% | - |
| 14.03.2025 | 25,40 | 26,10 | 25,30 | 26,00 | 4,00% | - |
| 13.03.2025 | 26,70 | 27,00 | 25,00 | 25,00 | -6,37% | - |
| 12.03.2025 | 26,00 | 28,00 | 25,30 | 26,70 | 2,69% | - |
| 11.03.2025 | 26,90 | 27,00 | 25,30 | 26,00 | -11,56% | - |
| 10.03.2025 | 28,10 | 29,50 | 24,10 | 29,40 | 4,26% | - |
| 07.03.2025 | 27,60 | 28,20 | 27,10 | 28,20 | 1,81% | - |
| 06.03.2025 | 28,10 | 28,10 | 27,30 | 27,70 | -1,42% | - |
| 05.03.2025 | 28,20 | 28,30 | 27,50 | 28,10 | -0,71% | - |
| 04.03.2025 | 29,00 | 29,10 | 27,80 | 28,30 | -2,75% | - |
| 03.03.2025 | 30,00 | 30,20 | 28,90 | 29,10 | -3,32% | - |
| 28.02.2025 | 29,50 | 30,30 | 29,30 | 30,10 | 2,03% | - |
| 27.02.2025 | 29,70 | 30,10 | 29,30 | 29,50 | -0,67% | - |
| 26.02.2025 | 29,80 | 30,20 | 29,50 | 29,70 | 0,00% | - |
| 25.02.2025 | 30,10 | 30,10 | 29,10 | 29,70 | -1,33% | - |
| 24.02.2025 | 30,70 | 31,20 | 29,50 | 30,10 | -1,31% | - |
| 21.02.2025 | 31,30 | 32,00 | 30,50 | 30,50 | -2,56% | - |
| 20.02.2025 | 31,70 | 31,70 | 30,90 | 31,30 | -1,26% | - |
| 19.02.2025 | 31,80 | 32,10 | 31,50 | 31,70 | -0,63% | - |
| 18.02.2025 | 32,60 | 33,20 | 31,30 | 31,90 | -2,45% | - |
| 17.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 14.02.2025 | 32,80 | 32,90 | 32,50 | 32,70 | -0,61% | - |
| 13.02.2025 | 32,20 | 33,10 | 32,10 | 32,90 | 1,23% | - |
| 12.02.2025 | 32,10 | 32,70 | 31,70 | 32,50 | 1,25% | - |
| 11.02.2025 | 32,10 | 32,90 | 31,60 | 32,10 | 0,31% | - |
| 10.02.2025 | 31,40 | 32,30 | 31,40 | 32,00 | 1,59% | - |
| 07.02.2025 | 31,20 | 31,70 | 31,10 | 31,50 | 0,64% | - |
| 06.02.2025 | 31,50 | 31,70 | 30,90 | 31,30 | -0,63% | - |
| 05.02.2025 | 31,50 | 31,90 | 31,30 | 31,50 | 0,00% | - |
| 04.02.2025 | 31,90 | 32,60 | 31,10 | 31,50 | -1,25% | - |
| 03.02.2025 | 32,70 | 32,90 | 31,30 | 31,90 | -2,45% | - |
| 31.01.2025 | 33,60 | 34,00 | 32,50 | 32,70 | -1,21% | 142,00 |
| 30.01.2025 | 33,00 | 33,50 | 32,80 | 33,10 | 0,61% | - |
| 29.01.2025 | 33,20 | 33,50 | 32,50 | 32,90 | -1,20% | - |
| 28.01.2025 | 32,20 | 33,70 | 32,10 | 33,30 | 3,10% | - |
| 27.01.2025 | 30,80 | 32,70 | 30,50 | 32,30 | 3,86% | - |
| 24.01.2025 | 31,10 | 31,70 | 30,90 | 31,10 | 0,00% | - |
| 23.01.2025 | 31,30 | 31,30 | 30,70 | 31,10 | -0,64% | - |
| 22.01.2025 | 31,80 | 32,10 | 31,10 | 31,30 | -1,88% | - |
| 21.01.2025 | 32,10 | 32,70 | 31,90 | 31,90 | -0,62% | - |
| 20.01.2025 | 32,30 | 32,30 | 31,90 | 32,10 | -0,62% | - |
| 17.01.2025 | 32,00 | 32,50 | 31,90 | 32,30 | 1,25% | - |
| 16.01.2025 | 32,50 | 32,70 | 31,70 | 31,90 | -1,85% | - |
| 15.01.2025 | 32,00 | 32,70 | 32,00 | 32,50 | 1,25% | - |