16,150$
1,89%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,23 | 16,63 | 16,01 | 16,14 | 1,83% | 1.966.551,00 |
| 12.02.2026 | 17,59 | 17,75 | 15,69 | 15,85 | -9,89% | 4.494.125,00 |
| 11.02.2026 | 18,40 | 18,40 | 17,00 | 17,59 | -5,58% | 2.693.409,00 |
| 10.02.2026 | 18,46 | 19,06 | 18,32 | 18,63 | 1,86% | 1.713.081,00 |
| 09.02.2026 | 18,33 | 18,49 | 17,85 | 18,29 | 0,77% | 1.876.090,00 |
| 06.02.2026 | 18,36 | 18,55 | 17,60 | 18,15 | 1,00% | 2.095.648,00 |
| 05.02.2026 | 18,73 | 19,17 | 17,77 | 17,97 | -4,47% | 2.007.349,00 |
| 04.02.2026 | 18,26 | 19,15 | 17,69 | 18,81 | 0,53% | 3.285.310,00 |
| 03.02.2026 | 20,69 | 20,71 | 18,02 | 18,71 | -10,56% | 5.339.826,00 |
| 02.02.2026 | 21,43 | 21,51 | 20,77 | 20,92 | -2,01% | 2.511.877,00 |
| 30.01.2026 | 21,29 | 21,87 | 21,11 | 21,35 | -0,19% | 2.964.228,00 |
| 29.01.2026 | 23,01 | 23,05 | 21,37 | 21,39 | -7,92% | 3.000.540,00 |
| 28.01.2026 | 23,81 | 23,95 | 23,15 | 23,23 | -2,11% | 1.671.003,00 |
| 27.01.2026 | 24,56 | 24,58 | 23,47 | 23,73 | -3,06% | 1.972.118,00 |
| 26.01.2026 | 24,33 | 24,89 | 24,17 | 24,48 | 0,74% | 1.387.831,00 |
| 23.01.2026 | 24,07 | 24,62 | 24,07 | 24,30 | 0,75% | 1.648.327,00 |
| 22.01.2026 | 23,01 | 24,14 | 22,90 | 24,12 | 5,14% | 1.788.846,00 |
| 21.01.2026 | 23,38 | 23,47 | 22,44 | 22,94 | -0,30% | 2.132.166,00 |
| 20.01.2026 | 23,69 | 24,40 | 22,83 | 23,01 | -5,11% | 2.019.419,00 |
| 16.01.2026 | 24,31 | 24,77 | 23,80 | 24,25 | -0,16% | 1.787.190,00 |
| 15.01.2026 | 24,49 | 24,71 | 24,07 | 24,29 | -0,74% | 2.043.569,00 |
| 14.01.2026 | 25,04 | 25,49 | 24,27 | 24,47 | -2,59% | 1.941.298,00 |
| 13.01.2026 | 25,48 | 25,59 | 24,96 | 25,12 | -1,14% | 1.875.906,00 |
| 12.01.2026 | 25,27 | 25,63 | 25,00 | 25,41 | -0,74% | 1.166.538,00 |
| 09.01.2026 | 25,12 | 25,92 | 24,64 | 25,60 | 1,95% | 1.644.755,00 |
| 08.01.2026 | 25,09 | 25,48 | 24,69 | 25,11 | -0,79% | 1.398.291,00 |
| 07.01.2026 | 24,62 | 25,85 | 24,47 | 25,31 | 3,03% | 1.272.644,00 |
| 06.01.2026 | 24,56 | 24,86 | 24,31 | 24,57 | 0,27% | 1.324.676,00 |
| 05.01.2026 | 24,51 | 25,30 | 24,06 | 24,50 | -0,61% | 1.927.405,00 |
| 02.01.2026 | 25,75 | 25,75 | 24,61 | 24,65 | -3,86% | 1.194.992,00 |
| 31.12.2025 | 26,04 | 26,22 | 25,59 | 25,64 | -1,54% | 966.086,00 |
| 30.12.2025 | 26,08 | 26,51 | 25,99 | 26,04 | -0,53% | 1.090.253,00 |
| 29.12.2025 | 26,16 | 26,40 | 25,92 | 26,18 | -0,42% | 1.207.514,00 |
| 26.12.2025 | 25,78 | 26,31 | 25,52 | 26,29 | 1,19% | 926.713,00 |
| 24.12.2025 | 25,80 | 26,08 | 25,68 | 25,98 | 0,54% | 751.732,00 |
| 23.12.2025 | 25,87 | 26,06 | 25,53 | 25,84 | -0,65% | 1.285.064,00 |
| 22.12.2025 | 25,64 | 26,36 | 25,49 | 26,01 | 1,29% | 2.019.503,00 |
| 19.12.2025 | 25,35 | 25,72 | 25,24 | 25,68 | 1,54% | 1.688.694,00 |
| 18.12.2025 | 25,51 | 25,81 | 25,25 | 25,29 | -0,39% | 1.999.387,00 |
| 17.12.2025 | 24,49 | 25,53 | 24,48 | 25,39 | 3,09% | 1.704.253,00 |
| 16.12.2025 | 24,47 | 24,82 | 24,45 | 24,63 | 0,45% | 1.549.879,00 |
| 15.12.2025 | 25,46 | 25,52 | 24,32 | 24,52 | -3,73% | 1.761.016,00 |
| 12.12.2025 | 26,01 | 26,01 | 25,23 | 25,47 | -1,74% | 2.016.898,00 |
| 11.12.2025 | 25,91 | 26,40 | 25,58 | 25,92 | 0,15% | 1.770.741,00 |
| 10.12.2025 | 24,78 | 26,34 | 24,66 | 25,88 | 4,14% | 2.630.405,00 |
| 09.12.2025 | 24,52 | 25,05 | 24,39 | 24,85 | 1,10% | 2.551.782,00 |
| 08.12.2025 | 24,25 | 24,83 | 23,95 | 24,58 | 5,09% | 3.117.191,00 |
| 05.12.2025 | 24,23 | 24,23 | 23,18 | 23,39 | -3,94% | 3.775.021,00 |
| 04.12.2025 | 27,05 | 27,50 | 24,24 | 24,35 | -4,77% | 5.578.734,00 |
| 03.12.2025 | 24,34 | 25,98 | 24,12 | 25,57 | 4,54% | 4.594.946,00 |
| 02.12.2025 | 24,57 | 24,72 | 24,24 | 24,46 | -0,24% | 2.678.588,00 |
| 01.12.2025 | 24,42 | 24,94 | 24,19 | 24,52 | -0,73% | 2.149.816,00 |
| 28.11.2025 | 24,78 | 24,97 | 24,67 | 24,70 | 0,24% | 694.305,00 |
| 26.11.2025 | 24,72 | 24,93 | 24,46 | 24,64 | 0,08% | 2.208.771,00 |
| 25.11.2025 | 24,19 | 24,69 | 24,11 | 24,62 | 2,16% | 2.300.369,00 |
| 24.11.2025 | 24,40 | 24,54 | 23,90 | 24,10 | -1,19% | 1.621.501,00 |
| 21.11.2025 | 24,00 | 24,64 | 23,91 | 24,39 | 1,37% | 1.782.541,00 |
| 20.11.2025 | 24,70 | 25,20 | 24,00 | 24,06 | -0,87% | 1.555.820,00 |
| 19.11.2025 | 24,52 | 24,75 | 24,10 | 24,27 | -1,50% | 4.474.394,00 |
| 18.11.2025 | 24,78 | 25,04 | 24,30 | 24,64 | -0,77% | 2.087.536,00 |
| 17.11.2025 | 25,51 | 25,53 | 24,60 | 24,83 | -2,70% | 1.569.480,00 |
| 14.11.2025 | 25,44 | 25,80 | 25,26 | 25,52 | 0,16% | 1.127.807,00 |
| 13.11.2025 | 26,06 | 26,14 | 25,25 | 25,48 | -2,56% | 962.547,00 |
| 12.11.2025 | 26,35 | 26,62 | 26,00 | 26,15 | -0,42% | 1.099.089,00 |
| 11.11.2025 | 26,21 | 26,65 | 26,00 | 26,26 | 0,19% | 892.168,00 |
| 10.11.2025 | 26,17 | 26,46 | 25,36 | 26,21 | 0,58% | 1.251.362,00 |
| 07.11.2025 | 25,13 | 26,09 | 25,13 | 26,06 | 2,24% | 1.214.548,00 |
| 06.11.2025 | 25,24 | 26,17 | 25,19 | 25,49 | 1,15% | 1.248.273,00 |
| 05.11.2025 | 25,45 | 25,77 | 25,09 | 25,20 | -0,81% | 1.334.636,00 |
| 04.11.2025 | 26,52 | 26,52 | 25,32 | 25,41 | -5,03% | 1.272.009,00 |
| 03.11.2025 | 26,50 | 26,93 | 25,99 | 26,75 | 0,26% | 1.763.699,00 |
| 31.10.2025 | 26,80 | 27,16 | 26,26 | 26,68 | -0,45% | 2.029.248,00 |
| 30.10.2025 | 25,52 | 27,26 | 25,26 | 26,80 | 3,88% | 2.724.052,00 |
| 29.10.2025 | 26,79 | 26,81 | 25,77 | 25,80 | -3,86% | 5.328.946,00 |
| 28.10.2025 | 27,12 | 27,30 | 26,69 | 26,84 | -0,98% | 1.331.024,00 |
| 27.10.2025 | 26,98 | 27,15 | 26,47 | 27,10 | 3,95% | 1.853.156,00 |
| 24.10.2025 | 26,22 | 26,45 | 26,00 | 26,07 | 0,50% | 976.136,00 |
| 23.10.2025 | 25,59 | 25,97 | 25,33 | 25,94 | 1,37% | 1.582.197,00 |
| 22.10.2025 | 25,72 | 26,00 | 25,39 | 25,59 | -1,50% | 1.083.053,00 |
| 21.10.2025 | 25,00 | 26,01 | 24,77 | 25,98 | 4,55% | 1.357.391,00 |
| 20.10.2025 | 24,67 | 25,23 | 24,53 | 24,85 | 4,59% | 1.531.756,00 |
| 17.10.2025 | 23,85 | 24,18 | 23,62 | 23,76 | -1,21% | 1.413.742,00 |
| 16.10.2025 | 24,26 | 24,51 | 23,94 | 24,05 | -1,03% | 1.594.741,00 |
| 15.10.2025 | 24,90 | 24,96 | 23,82 | 24,30 | -2,33% | 2.634.971,00 |
| 14.10.2025 | 24,40 | 25,01 | 24,10 | 24,88 | 0,69% | 2.381.511,00 |
| 13.10.2025 | 25,11 | 25,38 | 24,48 | 24,71 | -1,24% | 2.345.072,00 |
| 10.10.2025 | 26,53 | 26,53 | 24,96 | 25,02 | -1,88% | 2.320.343,00 |
| 09.10.2025 | 26,32 | 26,32 | 25,36 | 25,50 | -2,30% | 2.071.325,00 |
| 08.10.2025 | 25,77 | 26,22 | 25,53 | 26,10 | 1,95% | 1.725.391,00 |
| 07.10.2025 | 26,13 | 26,27 | 25,30 | 25,60 | -1,73% | 1.132.204,00 |
| 06.10.2025 | 26,32 | 26,50 | 25,37 | 26,05 | -0,89% | 1.791.987,00 |
| 03.10.2025 | 25,99 | 26,37 | 25,87 | 26,29 | 1,56% | 131.745,00 |
| 02.10.2025 | 26,20 | 26,28 | 25,87 | 25,88 | -1,03% | 1.773.419,00 |
| 01.10.2025 | 27,07 | 27,38 | 26,08 | 26,15 | -3,54% | 3.122.329,00 |
| 30.09.2025 | 27,98 | 28,04 | 26,92 | 27,11 | -3,14% | 1.545.769,00 |
| 29.09.2025 | 27,98 | 28,20 | 27,74 | 27,99 | 0,04% | 1.829.908,00 |
| 26.09.2025 | 28,10 | 28,32 | 27,96 | 27,98 | -0,60% | 1.599.883,00 |
| 25.09.2025 | 28,21 | 28,42 | 27,85 | 28,15 | -1,50% | 1.723.334,00 |
| 24.09.2025 | 29,57 | 29,82 | 28,50 | 28,58 | -2,52% | 2.179.072,00 |
| 23.09.2025 | 30,38 | 30,64 | 29,29 | 29,32 | -3,30% | 1.881.264,00 |