20,940$
1,55%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 20,80 | 21,17 | 20,53 | 20,95 | 1,60% | 4.054.980,00 |
| 21.08.2026 | 20,59 | 20,93 | 20,10 | 20,62 | 1,28% | 2.178.510,00 |
| 20.08.2026 | 20,55 | 20,58 | 20,18 | 20,36 | -1,64% | 1.923.491,00 |
| 19.08.2026 | 20,38 | 21,22 | 20,38 | 20,70 | 2,48% | 2.175.973,00 |
| 18.08.2026 | 20,42 | 20,81 | 20,15 | 20,20 | -0,15% | 2.406.827,00 |
| 17.08.2026 | 20,59 | 20,69 | 20,06 | 20,23 | -2,79% | 2.633.539,00 |
| 14.08.2026 | 20,85 | 20,92 | 20,23 | 20,81 | 0,63% | 2.587.172,00 |
| 13.08.2026 | 19,21 | 20,80 | 19,00 | 20,68 | 8,84% | 2.949.365,00 |
| 12.08.2026 | 18,91 | 19,21 | 18,58 | 19,00 | -0,84% | 1.448.583,00 |
| 11.08.2026 | 18,97 | 19,53 | 18,86 | 19,16 | 1,03% | 1.689.565,00 |
| 10.08.2026 | 18,94 | 19,29 | 18,90 | 18,97 | -1,07% | 1.307.112,00 |
| 07.08.2026 | 19,14 | 19,52 | 18,96 | 19,17 | 0,97% | 1.121.186,00 |
| 06.08.2026 | 18,70 | 19,02 | 18,35 | 18,99 | -1,33% | 1.652.547,00 |
| 05.08.2026 | 19,53 | 19,71 | 19,13 | 19,24 | -1,33% | 1.844.695,00 |
| 04.08.2026 | 18,91 | 19,58 | 18,91 | 19,50 | 1,56% | 1.841.421,00 |
| 03.08.2026 | 19,03 | 19,39 | 18,84 | 19,20 | 4,01% | 2.310.631,00 |
| 31.07.2026 | 18,11 | 18,70 | 17,96 | 18,46 | 0,44% | 1.805.530,00 |
| 30.07.2026 | 18,53 | 18,64 | 17,82 | 18,38 | -2,44% | 2.395.923,00 |
| 29.07.2026 | 18,26 | 19,18 | 18,26 | 18,84 | 1,84% | 2.933.262,00 |
| 28.07.2026 | 18,02 | 18,80 | 18,00 | 18,50 | 4,82% | 3.012.161,00 |
| 27.07.2026 | 17,07 | 18,18 | 16,96 | 17,65 | 6,58% | 2.823.822,00 |
| 24.07.2026 | 16,47 | 16,80 | 16,36 | 16,56 | 2,06% | 2.023.379,00 |
| 23.07.2026 | 16,60 | 16,84 | 16,13 | 16,23 | -2,26% | 2.039.554,00 |
| 22.07.2026 | 17,35 | 17,35 | 16,27 | 16,60 | -3,91% | 2.582.819,00 |
| 21.07.2026 | 17,53 | 17,85 | 17,18 | 17,28 | -3,65% | 1.521.212,00 |
| 20.07.2026 | 17,69 | 18,31 | 17,50 | 17,93 | 0,45% | 1.717.331,00 |
| 17.07.2026 | 17,85 | 18,50 | 17,66 | 17,85 | -1,71% | 2.233.562,00 |
| 16.07.2026 | 18,12 | 18,34 | 17,72 | 18,16 | 2,08% | 1.778.294,00 |
| 15.07.2026 | 17,76 | 18,28 | 17,65 | 17,79 | 1,54% | 1.708.476,00 |
| 14.07.2026 | 16,97 | 17,76 | 16,77 | 17,52 | 0,69% | 1.746.402,00 |
| 13.07.2026 | 17,32 | 17,71 | 17,02 | 17,40 | 2,41% | 2.414.629,00 |
| 10.07.2026 | 17,33 | 17,44 | 16,76 | 16,99 | 0,09% | 1.423.238,00 |
| 09.07.2026 | 16,85 | 17,28 | 16,67 | 16,98 | -2,10% | 2.912.158,00 |
| 08.07.2026 | 17,69 | 18,00 | 16,86 | 17,34 | -3,91% | 3.399.108,00 |
| 07.07.2026 | 18,64 | 18,87 | 18,04 | 18,05 | -0,52% | 3.348.651,00 |
| 06.07.2026 | 17,47 | 18,26 | 17,33 | 18,14 | 2,20% | 2.623.936,00 |
| 02.07.2026 | 17,22 | 18,11 | 17,22 | 17,75 | 3,50% | 3.384.399,00 |
| 01.07.2026 | 16,82 | 17,65 | 16,53 | 17,15 | 4,89% | 3.872.621,00 |
| 30.06.2026 | 15,53 | 16,41 | 15,53 | 16,35 | 3,48% | 3.922.829,00 |
| 29.06.2026 | 15,88 | 16,03 | 15,23 | 15,80 | 1,09% | 3.613.117,00 |
| 26.06.2026 | 14,38 | 15,72 | 14,38 | 15,63 | 8,92% | 19.602.978,00 |
| 25.06.2026 | 14,47 | 14,79 | 14,21 | 14,35 | -2,38% | 3.901.902,00 |
| 24.06.2026 | 14,65 | 14,95 | 14,45 | 14,70 | 0,68% | 2.602.139,00 |
| 23.06.2026 | 14,86 | 15,10 | 14,52 | 14,60 | 0,07% | 2.571.565,00 |
| 22.06.2026 | 14,79 | 15,07 | 14,15 | 14,59 | -1,42% | 4.213.305,00 |
| 18.06.2026 | 15,44 | 15,49 | 14,75 | 14,80 | -4,45% | 3.730.586,00 |
| 17.06.2026 | 14,73 | 15,85 | 14,60 | 15,49 | 4,24% | 5.606.529,00 |
| 16.06.2026 | 14,79 | 15,00 | 14,46 | 14,86 | 0,81% | 2.666.532,00 |
| 15.06.2026 | 15,29 | 15,67 | 14,58 | 14,74 | -3,79% | 2.502.585,00 |
| 12.06.2026 | 14,78 | 15,41 | 14,18 | 15,32 | 3,93% | 2.616.603,00 |
| 11.06.2026 | 15,06 | 15,14 | 14,55 | 14,74 | -4,35% | 2.844.217,00 |
| 10.06.2026 | 15,34 | 15,88 | 15,03 | 15,41 | -0,71% | 2.333.545,00 |
| 09.06.2026 | 14,92 | 15,62 | 14,79 | 15,52 | 3,19% | 3.053.792,00 |
| 08.06.2026 | 14,93 | 15,18 | 14,64 | 15,04 | 0,80% | 3.000.525,00 |
| 05.06.2026 | 15,39 | 15,67 | 14,52 | 14,92 | -3,43% | 2.835.758,00 |
| 04.06.2026 | 16,33 | 16,50 | 15,43 | 15,45 | -2,71% | 2.608.452,00 |
| 03.06.2026 | 16,26 | 16,45 | 15,44 | 15,88 | -4,51% | 4.284.647,00 |
| 02.06.2026 | 16,54 | 16,87 | 16,34 | 16,63 | -3,26% | 4.841.287,00 |
| 01.06.2026 | 16,47 | 17,36 | 15,98 | 17,19 | 6,90% | 7.184.151,00 |
| 29.05.2026 | 15,93 | 16,39 | 15,50 | 16,08 | 1,45% | 5.930.185,00 |
| 28.05.2026 | 15,97 | 16,47 | 14,94 | 15,85 | 4,34% | 8.782.180,00 |
| 27.05.2026 | 15,06 | 15,71 | 15,03 | 15,19 | -0,26% | 4.740.438,00 |
| 26.05.2026 | 15,97 | 15,99 | 15,07 | 15,23 | -5,23% | 4.349.977,00 |
| 22.05.2026 | 15,83 | 16,49 | 15,83 | 16,07 | 1,52% | 2.746.931,00 |
| 21.05.2026 | 15,23 | 15,94 | 15,15 | 15,83 | 2,33% | 3.044.742,00 |
| 20.05.2026 | 14,81 | 15,49 | 14,42 | 15,47 | 2,79% | 4.739.945,00 |
| 19.05.2026 | 15,39 | 15,80 | 14,92 | 15,05 | -0,40% | 3.826.510,00 |
| 18.05.2026 | 14,79 | 15,54 | 14,79 | 15,11 | 0,94% | 3.881.375,00 |
| 15.05.2026 | 14,83 | 15,29 | 14,81 | 14,97 | 2,46% | 4.324.843,00 |
| 14.05.2026 | 15,40 | 15,73 | 14,48 | 14,61 | -4,70% | 4.690.799,00 |
| 13.05.2026 | 16,29 | 16,29 | 15,24 | 15,33 | -5,31% | 3.052.327,00 |
| 12.05.2026 | 16,81 | 17,09 | 16,17 | 16,19 | -3,29% | 3.047.611,00 |
| 11.05.2026 | 17,52 | 17,89 | 16,59 | 16,74 | -5,69% | 2.607.181,00 |
| 08.05.2026 | 17,53 | 17,86 | 17,28 | 17,75 | -0,17% | 1.775.794,00 |
| 07.05.2026 | 17,83 | 18,25 | 17,74 | 17,78 | 1,95% | 1.948.813,00 |
| 06.05.2026 | 17,85 | 17,88 | 17,25 | 17,44 | -2,90% | 2.526.615,00 |
| 05.05.2026 | 18,04 | 18,29 | 17,61 | 17,96 | -0,17% | 2.493.962,00 |
| 04.05.2026 | 18,13 | 18,34 | 17,81 | 17,99 | -0,77% | 2.983.242,00 |
| 01.05.2026 | 17,99 | 18,42 | 17,58 | 18,13 | 3,72% | 2.668.757,00 |
| 30.04.2026 | 17,26 | 17,52 | 16,95 | 17,48 | 0,11% | 2.546.346,00 |
| 29.04.2026 | 17,13 | 17,55 | 16,71 | 17,46 | 0,34% | 2.573.457,00 |
| 28.04.2026 | 17,76 | 18,29 | 17,39 | 17,40 | -1,08% | 1.919.633,00 |
| 27.04.2026 | 17,59 | 18,12 | 17,43 | 17,59 | -0,51% | 1.958.406,00 |
| 24.04.2026 | 17,03 | 17,74 | 17,03 | 17,68 | 4,31% | 6.722.927,00 |
| 23.04.2026 | 17,53 | 17,97 | 16,87 | 16,95 | -6,09% | 2.655.693,00 |
| 22.04.2026 | 18,39 | 18,81 | 17,81 | 18,05 | -0,99% | 2.181.930,00 |
| 21.04.2026 | 18,69 | 19,00 | 18,07 | 18,23 | -2,51% | 2.246.530,00 |
| 20.04.2026 | 18,40 | 19,07 | 18,30 | 18,70 | 1,30% | 2.750.408,00 |
| 17.04.2026 | 18,89 | 18,89 | 18,34 | 18,46 | 0,98% | 1.942.746,00 |
| 16.04.2026 | 18,40 | 18,60 | 18,00 | 18,28 | 1,11% | 3.492.229,00 |
| 15.04.2026 | 17,76 | 18,18 | 17,63 | 18,08 | 3,49% | 2.206.423,00 |
| 14.04.2026 | 17,27 | 17,81 | 17,20 | 17,47 | 1,98% | 3.026.364,00 |
| 13.04.2026 | 17,35 | 17,76 | 16,90 | 17,13 | -1,83% | 4.162.211,00 |
| 10.04.2026 | 17,71 | 17,95 | 17,25 | 17,45 | -1,36% | 4.106.739,00 |
| 09.04.2026 | 17,66 | 17,87 | 17,35 | 17,69 | -0,28% | 4.855.677,00 |
| 08.04.2026 | 18,31 | 18,45 | 17,56 | 17,74 | -1,55% | 4.977.337,00 |
| 07.04.2026 | 17,36 | 18,11 | 17,21 | 18,02 | 3,80% | 3.598.239,00 |
| 06.04.2026 | 17,06 | 17,41 | 16,80 | 17,36 | 1,52% | 3.778.597,00 |
| 02.04.2026 | 16,02 | 17,21 | 15,89 | 17,10 | 3,20% | 4.595.686,00 |
| 01.04.2026 | 18,37 | 18,44 | 16,09 | 16,57 | 10,61% | 12.854.120,00 |