Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,85 | 32,05 | 31,60 | 31,99 | 0,38% | 382.171,00 |
| 16.05.2024 | 32,13 | 32,50 | 31,83 | 31,87 | -0,87% | 620.756,00 |
| 15.05.2024 | 31,57 | 32,21 | 31,17 | 32,15 | 3,31% | 696.135,00 |
| 14.05.2024 | 30,98 | 31,50 | 30,85 | 31,12 | 1,47% | 473.244,00 |
| 13.05.2024 | 31,40 | 31,80 | 30,59 | 30,67 | -1,41% | 581.489,00 |
| 10.05.2024 | 30,90 | 31,17 | 30,73 | 31,11 | 0,97% | 432.046,00 |
| 09.05.2024 | 31,00 | 31,23 | 30,67 | 30,81 | -0,26% | 362.460,00 |
| 08.05.2024 | 31,08 | 31,45 | 30,72 | 30,89 | -1,44% | 652.950,00 |
| 07.05.2024 | 30,79 | 31,42 | 30,75 | 31,34 | 1,52% | 624.088,00 |
| 06.05.2024 | 30,33 | 31,00 | 30,30 | 30,87 | 2,22% | 800.864,00 |
| 03.05.2024 | 31,28 | 31,34 | 29,85 | 30,20 | -1,66% | 733.828,00 |
| 02.05.2024 | 30,43 | 30,98 | 30,06 | 30,71 | 2,30% | 802.614,00 |
| 01.05.2024 | 29,17 | 30,56 | 29,11 | 30,02 | 2,95% | 1.446.103,00 |
| 30.04.2024 | 29,20 | 29,49 | 29,04 | 29,16 | -0,95% | 1.061.742,00 |
| 29.04.2024 | 29,55 | 29,70 | 29,30 | 29,44 | -0,24% | 1.186.282,00 |
| 26.04.2024 | 29,84 | 30,08 | 29,41 | 29,51 | -0,91% | 884.312,00 |
| 25.04.2024 | 29,61 | 29,86 | 29,36 | 29,78 | -1,29% | 1.198.363,00 |
| 24.04.2024 | 30,13 | 30,65 | 29,79 | 30,17 | 0,03% | 757.562,00 |
| 23.04.2024 | 29,59 | 30,24 | 29,40 | 30,16 | 1,75% | 872.212,00 |
| 22.04.2024 | 29,61 | 29,70 | 29,12 | 29,64 | 0,78% | 990.283,00 |
| 19.04.2024 | 29,57 | 30,00 | 29,37 | 29,41 | -1,14% | 821.547,00 |
| 18.04.2024 | 29,76 | 30,10 | 29,45 | 29,75 | 0,24% | 1.052.689,00 |
| 17.04.2024 | 30,00 | 30,31 | 29,67 | 29,68 | -0,87% | 988.674,00 |
| 16.04.2024 | 30,80 | 31,00 | 29,87 | 29,94 | -3,54% | 1.898.871,00 |
| 15.04.2024 | 32,63 | 32,63 | 30,80 | 31,04 | -3,51% | 1.355.922,00 |
| 12.04.2024 | 33,11 | 33,19 | 32,00 | 32,17 | -3,60% | 1.105.564,00 |
| 11.04.2024 | 33,38 | 33,80 | 32,27 | 33,37 | 0,03% | 987.990,00 |
| 10.04.2024 | 33,36 | 34,44 | 32,11 | 33,36 | -5,04% | 1.692.569,00 |
| 09.04.2024 | 35,43 | 35,51 | 34,60 | 35,13 | 1,30% | 1.983.029,00 |
| 08.04.2024 | 34,60 | 34,77 | 34,15 | 34,68 | 1,37% | 780.379,00 |
| 05.04.2024 | 33,98 | 34,78 | 33,59 | 34,21 | 0,29% | 952.128,00 |
| 04.04.2024 | 35,28 | 35,59 | 34,01 | 34,11 | -2,82% | 1.080.520,00 |
| 03.04.2024 | 34,57 | 35,39 | 34,57 | 35,10 | 1,07% | 1.267.095,00 |
| 02.04.2024 | 35,07 | 35,38 | 34,26 | 34,73 | -1,75% | 1.788.517,00 |
| 01.04.2024 | 36,00 | 36,51 | 34,53 | 35,35 | -5,43% | 3.031.162,00 |
| 28.03.2024 | 36,00 | 37,48 | 35,87 | 37,38 | 4,12% | 1.965.011,00 |
| 27.03.2024 | 34,50 | 36,65 | 34,03 | 35,90 | 18,95% | 7.722.122,00 |
| 26.03.2024 | 30,49 | 30,60 | 29,89 | 30,18 | -0,82% | 1.281.851,00 |
| 25.03.2024 | 30,55 | 30,70 | 30,26 | 30,43 | -0,39% | 1.149.922,00 |
| 22.03.2024 | 30,31 | 30,55 | 29,99 | 30,55 | 0,53% | 617.086,00 |
| 21.03.2024 | 30,43 | 30,86 | 30,31 | 30,39 | 0,30% | 842.320,00 |
| 20.03.2024 | 30,33 | 30,61 | 30,04 | 30,30 | 0,33% | 588.990,00 |
| 19.03.2024 | 29,55 | 30,43 | 29,53 | 30,20 | 1,04% | 460.354,00 |
| 18.03.2024 | 29,74 | 30,18 | 29,33 | 29,89 | 1,08% | 408.356,00 |
| 15.03.2024 | 30,02 | 30,04 | 29,44 | 29,57 | -0,90% | 847.263,00 |
| 14.03.2024 | 30,51 | 30,52 | 29,81 | 29,84 | -2,04% | 708.518,00 |
| 13.03.2024 | 29,66 | 30,75 | 29,61 | 30,46 | 2,04% | 583.500,00 |
| 12.03.2024 | 29,11 | 29,90 | 29,01 | 29,85 | 1,70% | 644.010,00 |
| 11.03.2024 | 29,23 | 29,83 | 29,21 | 29,35 | 0,14% | 385.139,00 |
| 08.03.2024 | 29,21 | 29,64 | 29,09 | 29,31 | 1,63% | 321.193,00 |
| 07.03.2024 | 28,52 | 28,93 | 28,41 | 28,84 | 1,55% | 360.439,00 |
| 06.03.2024 | 28,87 | 29,04 | 28,09 | 28,40 | -0,07% | 628.049,00 |
| 05.03.2024 | 29,59 | 29,78 | 28,21 | 28,42 | -5,36% | 873.636,00 |
| 04.03.2024 | 30,16 | 30,33 | 29,87 | 30,03 | 0,00% | 410.795,00 |
| 01.03.2024 | 29,81 | 30,30 | 29,66 | 30,03 | 0,64% | 815.081,00 |
| 29.02.2024 | 30,01 | 30,12 | 29,57 | 29,84 | 0,34% | 816.844,00 |
| 28.02.2024 | 29,87 | 30,08 | 29,68 | 29,74 | -1,20% | 560.486,00 |
| 27.02.2024 | 30,35 | 30,72 | 29,94 | 30,10 | 0,80% | 612.459,00 |
| 26.02.2024 | 29,79 | 30,69 | 29,74 | 29,86 | 0,13% | 889.792,00 |
| 23.02.2024 | 29,99 | 30,30 | 29,72 | 29,82 | -0,33% | 393.844,00 |
| 22.02.2024 | 30,18 | 30,31 | 29,62 | 29,92 | 1,00% | 713.934,00 |
| 21.02.2024 | 29,64 | 29,86 | 29,30 | 29,63 | -1,15% | 575.123,00 |
| 20.02.2024 | 29,62 | 30,33 | 29,35 | 29,97 | 0,07% | 508.543,00 |
| 16.02.2024 | 30,20 | 30,34 | 29,49 | 29,95 | -1,64% | 712.562,00 |
| 15.02.2024 | 31,24 | 31,37 | 30,00 | 30,45 | -1,55% | 1.400.741,00 |
| 14.02.2024 | 31,12 | 31,90 | 30,87 | 30,93 | 1,58% | 847.304,00 |
| 13.02.2024 | 30,76 | 31,25 | 30,36 | 30,45 | -4,72% | 614.745,00 |
| 12.02.2024 | 31,97 | 33,04 | 31,79 | 31,96 | -0,09% | 666.463,00 |
| 09.02.2024 | 31,39 | 32,10 | 31,06 | 31,99 | 2,60% | 562.883,00 |
| 08.02.2024 | 30,82 | 31,76 | 30,76 | 31,18 | 1,56% | 408.808,00 |
| 07.02.2024 | 31,18 | 31,49 | 30,58 | 30,70 | -1,60% | 698.548,00 |
| 06.02.2024 | 30,81 | 31,23 | 30,54 | 31,20 | 1,89% | 353.072,00 |
| 05.02.2024 | 31,12 | 31,23 | 30,45 | 30,62 | -2,14% | 387.308,00 |
| 02.02.2024 | 30,80 | 31,67 | 30,60 | 31,29 | 0,84% | 385.391,00 |
| 01.02.2024 | 31,71 | 31,71 | 30,71 | 31,03 | -1,43% | 397.072,00 |
| 31.01.2024 | 32,46 | 32,46 | 31,48 | 31,48 | -3,47% | 392.598,00 |
| 30.01.2024 | 32,70 | 33,22 | 32,39 | 32,61 | -0,43% | 564.201,00 |
| 29.01.2024 | 31,89 | 32,78 | 31,64 | 32,75 | 3,90% | 498.288,00 |
| 26.01.2024 | 31,44 | 32,04 | 31,03 | 31,52 | 0,10% | 482.454,00 |
| 25.01.2024 | 32,56 | 32,56 | 31,27 | 31,49 | -2,05% | 508.192,00 |
| 24.01.2024 | 33,30 | 33,30 | 31,74 | 32,15 | -2,52% | 685.422,00 |
| 23.01.2024 | 32,86 | 33,62 | 32,49 | 32,98 | 0,86% | 772.312,00 |
| 22.01.2024 | 32,64 | 33,34 | 32,09 | 32,70 | 2,06% | 1.287.284,00 |
| 19.01.2024 | 32,37 | 32,48 | 31,49 | 32,04 | -0,99% | 1.099.712,00 |
| 18.01.2024 | 34,57 | 34,74 | 32,26 | 32,36 | -5,66% | 942.605,00 |
| 17.01.2024 | 33,95 | 34,37 | 33,52 | 34,30 | -0,69% | 1.306.371,00 |
| 16.01.2024 | 34,69 | 34,78 | 33,80 | 34,54 | -1,54% | 676.426,00 |
| 12.01.2024 | 35,35 | 35,49 | 34,82 | 35,08 | 0,09% | 370.954,00 |
| 11.01.2024 | 35,55 | 35,83 | 34,58 | 35,05 | -0,74% | 555.171,00 |
| 10.01.2024 | 35,42 | 35,58 | 34,80 | 35,31 | 0,03% | 534.517,00 |
| 09.01.2024 | 34,16 | 35,32 | 32,87 | 35,30 | 2,05% | 2.058.265,00 |
| 08.01.2024 | 33,54 | 34,68 | 33,51 | 34,59 | 2,89% | 427.398,00 |
| 05.01.2024 | 33,32 | 33,91 | 32,99 | 33,62 | 0,78% | 478.291,00 |
| 04.01.2024 | 32,72 | 33,44 | 32,37 | 33,36 | 1,09% | 869.082,00 |
| 03.01.2024 | 34,11 | 34,40 | 32,95 | 33,00 | -4,82% | 681.333,00 |
| 02.01.2024 | 34,70 | 34,72 | 32,61 | 34,67 | 3,09% | 1.192.226,00 |
| 29.12.2023 | 34,18 | 34,80 | 33,61 | 33,63 | -1,59% | 537.755,00 |
| 28.12.2023 | 33,69 | 34,35 | 33,69 | 34,18 | 1,20% | 616.219,00 |
| 27.12.2023 | 33,48 | 34,00 | 33,19 | 33,77 | 1,08% | 482.112,00 |
| 26.12.2023 | 33,46 | 33,74 | 33,15 | 33,41 | -0,09% | 330.009,00 |