31,967$
-0,45%
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% | 3.098.264,00 |
| 27.08.2025 | 31,84 | 33,92 | 30,88 | 32,69 | 13,94% | 8.193.203,00 |
| 26.08.2025 | 28,36 | 29,14 | 27,86 | 28,69 | 1,13% | 3.201.145,00 |
| 25.08.2025 | 29,01 | 29,19 | 28,34 | 28,37 | -2,44% | 1.768.455,00 |
| 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% | 1.399.301,00 |
| 20.08.2025 | 27,75 | 28,04 | 27,39 | 27,88 | 0,18% | 1.430.439,00 |
| 19.08.2025 | 28,12 | 28,25 | 27,42 | 27,83 | -0,82% | 2.109.809,00 |
| 18.08.2025 | 27,68 | 28,16 | 27,62 | 28,06 | 1,12% | 936.192,00 |
| 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% | 784.672,00 |
| 13.08.2025 | 26,60 | 28,26 | 26,30 | 28,15 | 6,55% | 1.108.244,00 |
| 12.08.2025 | 26,34 | 26,55 | 26,13 | 26,42 | 0,92% | 709.336,00 |
| 11.08.2025 | 26,24 | 26,82 | 26,13 | 26,18 | -0,04% | 976.389,00 |
| 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% | 1.521.285,00 |
| 06.08.2025 | 27,39 | 27,55 | 26,76 | 26,95 | -1,41% | 1.307.344,00 |
| 05.08.2025 | 28,07 | 28,07 | 27,31 | 27,34 | -2,24% | 1.353.316,00 |
| 04.08.2025 | 27,38 | 28,09 | 27,05 | 27,96 | 2,98% | 1.842.031,00 |
| 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% | 1.438.571,00 |
| 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% | 1.556.375,00 |
| 28.07.2025 | 30,80 | 30,80 | 30,30 | 30,36 | -1,43% | 1.401.732,00 |
| 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% | 968.930,00 |
| 22.07.2025 | 30,92 | 31,48 | 30,81 | 31,23 | 1,30% | 1.432.130,00 |
| 21.07.2025 | 30,89 | 31,25 | 30,33 | 30,83 | 0,72% | 1.484.036,00 |
| 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% | 2.518.428,00 |
| 16.07.2025 | 29,48 | 30,08 | 29,38 | 30,04 | 2,60% | 1.010.333,00 |
| 15.07.2025 | 29,79 | 29,79 | 29,24 | 29,28 | -1,78% | 1.003.173,00 |
| 14.07.2025 | 29,96 | 30,21 | 29,38 | 29,81 | 3,44% | 1.998.217,00 |
| 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% | 1.152.170,00 |
| 09.07.2025 | 29,67 | 29,79 | 28,93 | 29,26 | -0,95% | 1.650.589,00 |
| 08.07.2025 | 28,92 | 29,75 | 28,88 | 29,54 | 2,57% | 2.179.326,00 |
| 07.07.2025 | 28,34 | 28,83 | 28,34 | 28,80 | 0,35% | 1.181.731,00 |
| 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% | 1.192.160,00 |
| 01.07.2025 | 27,91 | 27,99 | 27,11 | 27,72 | -0,89% | 1.250.647,00 |
| 30.06.2025 | 27,85 | 28,24 | 27,59 | 27,97 | 1,12% | 1.912.660,00 |
| 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% | 1.296.121,00 |
| 24.06.2025 | 26,74 | 27,07 | 26,54 | 26,72 | 0,72% | 2.013.374,00 |
| 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% | 1.339.321,00 |
| 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% | 1.260.514,00 |
| 11.06.2025 | 27,26 | 27,60 | 26,95 | 27,30 | 0,40% | 1.015.318,00 |
| 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% | 953.328,00 |
| 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% | 1.432.239,00 |
| 04.06.2025 | 27,17 | 27,66 | 27,00 | 27,23 | -0,11% | 1.613.988,00 |
| 03.06.2025 | 26,15 | 27,35 | 26,15 | 27,26 | 4,09% | 2.144.466,00 |
| 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% | 3.859.572,00 |
| 28.05.2025 | 26,98 | 27,13 | 26,68 | 26,78 | -0,74% | 3.307.183,00 |
| 27.05.2025 | 26,61 | 27,19 | 26,24 | 26,98 | 2,74% | 2.414.708,00 |
| 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% | 3.176.028,00 |
| 21.05.2025 | 25,81 | 26,45 | 25,48 | 25,48 | -1,28% | 2.621.238,00 |
| 20.05.2025 | 25,00 | 25,93 | 24,73 | 25,81 | 4,28% | 2.702.919,00 |
| 19.05.2025 | 24,22 | 24,98 | 24,22 | 24,75 | 0,61% | 2.239.718,00 |
| 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% | 1.379.406,00 |
| 13.05.2025 | 24,61 | 24,61 | 23,87 | 23,91 | -2,65% | 2.797.210,00 |
| 12.05.2025 | 24,81 | 24,81 | 24,25 | 24,56 | 2,21% | 1.289.329,00 |
| 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% | 2.517.890,00 |