50,820$
-1,95%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 43,51 | 46,20 | 42,91 | 46,20 | 9,35% | 1.347.901,00 |
| 28.03.2022 | 44,66 | 46,00 | 40,87 | 42,25 | -5,59% | 1.614.552,00 |
| 25.03.2022 | 45,69 | 46,17 | 43,61 | 44,75 | -2,27% | 513.096,00 |
| 24.03.2022 | 44,95 | 45,98 | 43,60 | 45,79 | 1,80% | 724.723,00 |
| 23.03.2022 | 44,27 | 46,50 | 43,41 | 44,98 | 0,31% | 884.648,00 |
| 22.03.2022 | 42,68 | 45,41 | 42,56 | 44,84 | 5,06% | 931.585,00 |
| 21.03.2022 | 45,53 | 45,68 | 42,06 | 42,68 | -6,18% | 1.078.292,00 |
| 18.03.2022 | 44,19 | 46,15 | 43,93 | 45,49 | 2,48% | 1.115.246,00 |
| 17.03.2022 | 40,99 | 44,69 | 40,99 | 44,39 | 7,51% | 1.281.811,00 |
| 16.03.2022 | 39,43 | 41,97 | 39,32 | 41,29 | 6,66% | 1.952.772,00 |
| 15.03.2022 | 39,06 | 40,20 | 37,65 | 38,71 | -0,03% | 2.174.628,00 |
| 14.03.2022 | 43,13 | 46,00 | 38,09 | 38,72 | -10,76% | 2.928.143,00 |
| 11.03.2022 | 50,55 | 51,73 | 43,08 | 43,39 | -13,87% | 1.792.993,00 |
| 10.03.2022 | 47,98 | 55,40 | 47,27 | 50,38 | 4,28% | 3.859.118,00 |
| 09.03.2022 | 48,60 | 50,47 | 47,43 | 48,31 | 1,45% | 1.085.063,00 |
| 08.03.2022 | 46,50 | 49,09 | 45,45 | 47,62 | 2,72% | 1.493.371,00 |
| 07.03.2022 | 49,37 | 50,22 | 46,34 | 46,36 | -5,48% | 1.575.356,00 |
| 04.03.2022 | 49,64 | 50,23 | 47,30 | 49,05 | -2,19% | 1.414.033,00 |
| 03.03.2022 | 52,22 | 52,94 | 50,09 | 50,15 | -3,76% | 1.318.473,00 |
| 02.03.2022 | 48,66 | 53,53 | 48,63 | 52,11 | 9,18% | 2.156.776,00 |
| 01.03.2022 | 45,64 | 49,85 | 45,54 | 47,73 | 3,92% | 1.396.884,00 |
| 28.02.2022 | 43,94 | 47,25 | 43,75 | 45,93 | 4,41% | 524.434,00 |
| 25.02.2022 | 43,58 | 44,03 | 42,44 | 43,99 | 1,43% | 484.873,00 |
| 24.02.2022 | 38,33 | 43,88 | 38,00 | 43,37 | 8,62% | 578.201,00 |
| 23.02.2022 | 41,96 | 42,13 | 39,72 | 39,93 | -4,01% | 632.437,00 |
| 22.02.2022 | 41,75 | 43,16 | 40,91 | 41,60 | -2,23% | 457.368,00 |
| 18.02.2022 | 43,99 | 44,53 | 41,68 | 42,55 | -3,56% | 762.065,00 |
| 17.02.2022 | 46,32 | 46,32 | 44,00 | 44,12 | -5,93% | 431.865,00 |
| 16.02.2022 | 47,45 | 47,45 | 45,69 | 46,90 | -2,58% | 287.677,00 |
| 15.02.2022 | 47,70 | 48,38 | 46,62 | 48,14 | 3,66% | 336.462,00 |
| 14.02.2022 | 46,62 | 48,21 | 46,18 | 46,44 | -1,38% | 462.789,00 |
| 11.02.2022 | 48,49 | 49,94 | 46,33 | 47,09 | -1,77% | 436.859,00 |
| 10.02.2022 | 47,04 | 50,10 | 46,69 | 47,94 | -1,36% | 435.368,00 |
| 09.02.2022 | 47,69 | 48,74 | 46,79 | 48,60 | 4,11% | 373.984,00 |
| 08.02.2022 | 44,38 | 46,87 | 44,05 | 46,68 | 3,73% | 399.450,00 |
| 07.02.2022 | 45,03 | 47,30 | 44,46 | 45,00 | -0,11% | 411.709,00 |
| 04.02.2022 | 42,99 | 45,37 | 42,51 | 45,05 | 5,11% | 359.861,00 |
| 03.02.2022 | 42,74 | 44,27 | 42,22 | 42,86 | -3,58% | 349.442,00 |
| 02.02.2022 | 47,26 | 47,67 | 44,05 | 44,45 | -5,16% | 622.628,00 |
| 01.02.2022 | 45,96 | 46,99 | 44,33 | 46,87 | 2,27% | 946.723,00 |
| 31.01.2022 | 43,42 | 45,97 | 42,67 | 45,83 | 6,90% | 887.883,00 |
| 28.01.2022 | 41,12 | 42,87 | 39,84 | 42,87 | 4,48% | 621.997,00 |
| 27.01.2022 | 42,32 | 43,50 | 40,91 | 41,03 | -0,97% | 482.637,00 |
| 26.01.2022 | 43,51 | 44,60 | 41,23 | 41,43 | -1,10% | 857.466,00 |
| 25.01.2022 | 42,07 | 43,82 | 41,54 | 41,89 | -6,10% | 791.366,00 |
| 24.01.2022 | 40,81 | 44,89 | 38,47 | 44,61 | 7,03% | 1.001.214,00 |
| 21.01.2022 | 42,62 | 43,65 | 41,40 | 41,68 | -3,67% | 877.600,00 |
| 20.01.2022 | 43,85 | 45,95 | 43,16 | 43,27 | 0,07% | 801.811,00 |
| 19.01.2022 | 42,93 | 44,62 | 42,76 | 43,24 | 1,53% | 931.812,00 |
| 18.01.2022 | 45,26 | 45,63 | 42,50 | 42,59 | -7,65% | 959.657,00 |
| 14.01.2022 | 47,74 | 49,01 | 45,91 | 46,12 | -4,02% | 948.274,00 |
| 13.01.2022 | 51,23 | 51,23 | 47,91 | 48,05 | -5,36% | 556.658,00 |
| 12.01.2022 | 53,80 | 54,59 | 50,64 | 50,77 | -3,75% | 621.370,00 |
| 11.01.2022 | 50,14 | 53,16 | 49,90 | 52,75 | 3,82% | 564.398,00 |
| 10.01.2022 | 49,95 | 50,90 | 47,75 | 50,81 | -0,02% | 673.968,00 |
| 07.01.2022 | 51,88 | 53,15 | 50,27 | 50,82 | -1,95% | 518.484,00 |
| 06.01.2022 | 51,05 | 53,15 | 50,31 | 51,83 | 0,78% | 752.072,00 |
| 05.01.2022 | 54,24 | 54,67 | 50,89 | 51,43 | -6,13% | 863.709,00 |
| 04.01.2022 | 56,19 | 56,20 | 54,00 | 54,79 | -2,53% | 1.050.581,00 |
| 03.01.2022 | 54,90 | 56,38 | 54,26 | 56,21 | 2,46% | 423.728,00 |
| 31.12.2021 | 56,18 | 57,14 | 54,75 | 54,86 | -1,90% | 344.875,00 |
| 30.12.2021 | 54,73 | 56,96 | 54,66 | 55,92 | 2,12% | 815.208,00 |
| 29.12.2021 | 55,00 | 55,17 | 54,15 | 54,76 | -0,74% | 320.036,00 |
| 28.12.2021 | 55,74 | 56,33 | 54,51 | 55,17 | -1,02% | 761.885,00 |
| 27.12.2021 | 56,80 | 57,07 | 54,73 | 55,74 | -2,12% | 446.123,00 |
| 23.12.2021 | 56,73 | 57,44 | 55,79 | 56,95 | 0,39% | 198.042,00 |
| 22.12.2021 | 57,42 | 58,71 | 56,55 | 56,73 | -1,22% | 431.092,00 |
| 21.12.2021 | 55,64 | 57,88 | 54,90 | 57,43 | 4,30% | 511.206,00 |
| 20.12.2021 | 56,42 | 56,99 | 54,85 | 55,06 | -4,01% | 646.573,00 |
| 17.12.2021 | 54,83 | 57,69 | 54,02 | 57,36 | 3,35% | 1.067.876,00 |
| 16.12.2021 | 57,00 | 57,37 | 54,40 | 55,50 | -2,51% | 725.812,00 |
| 15.12.2021 | 54,88 | 57,38 | 54,00 | 56,93 | 3,74% | 1.332.645,00 |
| 14.12.2021 | 53,51 | 55,13 | 53,20 | 54,88 | 0,68% | 1.112.832,00 |
| 13.12.2021 | 54,84 | 56,74 | 54,14 | 54,51 | -0,80% | 806.395,00 |
| 10.12.2021 | 55,61 | 57,44 | 54,71 | 54,95 | -0,90% | 736.493,00 |
| 09.12.2021 | 56,92 | 57,56 | 54,93 | 55,45 | -3,01% | 761.917,00 |
| 08.12.2021 | 56,35 | 58,31 | 54,60 | 57,17 | 2,03% | 865.014,00 |
| 07.12.2021 | 55,11 | 56,40 | 54,37 | 56,03 | 4,42% | 1.393.327,00 |
| 06.12.2021 | 48,08 | 54,33 | 46,94 | 53,66 | 10,89% | 2.168.778,00 |
| 03.12.2021 | 50,32 | 51,25 | 47,51 | 48,39 | -2,99% | 2.865.916,00 |
| 02.12.2021 | 59,40 | 59,60 | 49,34 | 49,88 | -15,60% | 3.447.447,00 |
| 01.12.2021 | 62,56 | 62,80 | 58,96 | 59,10 | -4,86% | 1.239.757,00 |
| 30.11.2021 | 61,45 | 63,00 | 60,15 | 62,12 | 1,30% | 910.027,00 |
| 29.11.2021 | 61,00 | 61,57 | 59,89 | 61,32 | 1,66% | 1.189.771,00 |
| 26.11.2021 | 60,59 | 61,76 | 59,92 | 60,32 | -1,34% | 636.329,00 |
| 24.11.2021 | 59,91 | 61,45 | 59,20 | 61,14 | 1,41% | 1.224.838,00 |
| 23.11.2021 | 60,00 | 61,41 | 57,90 | 60,29 | -0,56% | 1.057.030,00 |
| 22.11.2021 | 62,19 | 62,42 | 58,40 | 60,63 | -3,05% | 808.655,00 |
| 19.11.2021 | 63,63 | 64,14 | 61,94 | 62,54 | -0,30% | 922.409,00 |
| 18.11.2021 | 68,51 | 68,51 | 61,93 | 62,73 | -7,91% | 1.021.965,00 |
| 17.11.2021 | 67,98 | 70,77 | 66,62 | 68,12 | -3,91% | 821.824,00 |
| 16.11.2021 | 70,45 | 71,25 | 68,42 | 70,89 | 0,70% | 325.004,00 |
| 15.11.2021 | 69,77 | 71,71 | 69,74 | 70,40 | 1,11% | 185.906,00 |
| 12.11.2021 | 69,67 | 70,41 | 69,36 | 69,63 | 0,42% | 319.175,00 |
| 11.11.2021 | 71,00 | 71,45 | 69,25 | 69,34 | -1,73% | 264.840,00 |
| 10.11.2021 | 74,20 | 74,41 | 70,49 | 70,56 | -5,21% | 523.716,00 |
| 09.11.2021 | 74,43 | 74,88 | 73,32 | 74,44 | 0,16% | 467.704,00 |
| 08.11.2021 | 76,49 | 76,53 | 74,11 | 74,32 | -2,74% | 249.018,00 |
| 05.11.2021 | 77,00 | 77,34 | 75,65 | 76,41 | -0,46% | 261.863,00 |
| 04.11.2021 | 76,34 | 77,36 | 75,69 | 76,76 | 0,88% | 395.216,00 |