22,360$
-0,09%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,42 | 22,52 | 22,08 | 22,35 | -0,18% | 775.512,00 |
| 11.11.2026 | 22,45 | 22,55 | 22,19 | 22,39 | -0,36% | 1.096.100,00 |
| 10.11.2026 | 22,88 | 22,96 | 22,27 | 22,47 | -2,05% | 1.570.948,00 |
| 09.11.2026 | 22,52 | 23,18 | 22,52 | 22,94 | 1,19% | 1.151.859,00 |
| 06.11.2026 | 22,61 | 22,81 | 22,37 | 22,67 | -2,33% | 1.588.561,00 |
| 05.11.2026 | 23,60 | 23,78 | 22,86 | 23,21 | -0,98% | 1.608.908,00 |
| 04.11.2026 | 22,81 | 23,76 | 22,81 | 23,44 | 3,63% | 2.265.728,00 |
| 03.11.2026 | 22,90 | 23,00 | 22,21 | 22,62 | -2,33% | 1.169.313,00 |
| 02.11.2026 | 22,68 | 23,59 | 22,58 | 23,16 | 2,12% | 1.782.541,00 |
| 30.10.2026 | 22,45 | 22,71 | 22,23 | 22,68 | 1,02% | 1.439.727,00 |
| 29.10.2026 | 22,61 | 22,67 | 21,90 | 22,45 | -0,97% | 1.821.213,00 |
| 28.10.2026 | 22,71 | 23,30 | 21,84 | 22,67 | -1,09% | 3.637.791,00 |
| 27.10.2026 | 23,35 | 23,44 | 22,68 | 22,92 | -2,13% | 1.642.991,00 |
| 26.10.2026 | 23,19 | 23,47 | 22,85 | 23,42 | 1,08% | 1.998.770,00 |
| 23.10.2026 | 23,30 | 23,50 | 22,87 | 23,17 | -0,73% | 1.956.401,00 |
| 22.10.2026 | 22,20 | 23,38 | 22,19 | 23,34 | 6,09% | 2.384.349,00 |
| 21.10.2026 | 21,56 | 22,13 | 21,44 | 22,00 | 1,85% | 1.631.005,00 |
| 20.10.2026 | 20,35 | 21,68 | 20,22 | 21,60 | 6,14% | 1.506.811,00 |
| 19.10.2026 | 20,22 | 20,68 | 20,17 | 20,35 | -0,78% | 1.336.005,00 |
| 16.10.2026 | 21,40 | 21,75 | 20,24 | 20,51 | -2,89% | 2.152.374,00 |
| 15.10.2026 | 19,61 | 21,24 | 19,61 | 21,12 | 7,37% | 2.473.280,00 |
| 14.10.2026 | 19,54 | 19,85 | 19,46 | 19,67 | -0,20% | 1.140.439,00 |
| 13.10.2026 | 19,51 | 20,12 | 19,51 | 19,71 | 0,87% | 1.459.636,00 |
| 12.10.2026 | 19,78 | 20,14 | 19,52 | 19,54 | -0,96% | 1.034.984,00 |
| 09.10.2026 | 19,90 | 20,13 | 19,60 | 19,73 | 0,25% | 1.798.210,00 |
| 08.10.2026 | 19,09 | 19,79 | 18,92 | 19,68 | 3,09% | 2.333.223,00 |
| 07.10.2026 | 18,88 | 19,53 | 18,88 | 19,09 | -0,16% | 1.870.851,00 |
| 06.10.2026 | 19,36 | 19,58 | 18,90 | 19,12 | -0,83% | 1.517.561,00 |
| 05.10.2026 | 18,69 | 19,34 | 18,59 | 19,28 | 3,21% | 1.658.893,00 |
| 02.10.2026 | 19,47 | 19,53 | 18,58 | 18,68 | -3,46% | 1.779.848,00 |
| 01.10.2026 | 18,47 | 19,57 | 18,46 | 19,35 | 6,73% | 2.023.752,00 |
| 30.09.2026 | 17,93 | 18,50 | 17,79 | 18,13 | 1,00% | 2.270.453,00 |
| 29.09.2026 | 18,73 | 18,73 | 17,67 | 17,95 | -3,49% | 3.873.386,00 |
| 28.09.2026 | 19,01 | 19,16 | 18,49 | 18,60 | -4,17% | 1.954.289,00 |
| 25.09.2026 | 19,81 | 20,13 | 19,39 | 19,41 | -2,80% | 1.237.792,00 |
| 24.09.2026 | 19,33 | 20,17 | 19,04 | 19,97 | 3,85% | 2.413.666,00 |
| 23.09.2026 | 19,63 | 19,74 | 19,03 | 19,23 | -2,24% | 2.002.205,00 |
| 22.09.2026 | 20,85 | 20,87 | 19,47 | 19,67 | -3,72% | 2.979.025,00 |
| 21.09.2026 | 21,19 | 21,42 | 20,38 | 20,43 | -2,95% | 2.088.722,00 |
| 18.09.2026 | 21,36 | 21,63 | 21,02 | 21,05 | -1,68% | 2.173.117,00 |
| 17.09.2026 | 21,61 | 21,90 | 21,25 | 21,41 | -1,34% | 2.099.115,00 |
| 16.09.2026 | 21,58 | 22,25 | 21,41 | 21,70 | -0,96% | 2.442.469,00 |
| 15.09.2026 | 21,72 | 22,57 | 21,72 | 21,91 | -1,22% | 3.506.119,00 |
| 14.09.2026 | 21,41 | 22,35 | 21,41 | 22,18 | 4,38% | 2.241.396,00 |
| 11.09.2026 | 21,59 | 21,70 | 20,79 | 21,25 | -0,84% | 2.467.767,00 |
| 10.09.2026 | 21,67 | 21,93 | 21,42 | 21,43 | -1,38% | 2.715.032,00 |
| 09.09.2026 | 22,26 | 22,26 | 21,66 | 21,73 | -1,85% | 2.285.928,00 |
| 08.09.2026 | 22,96 | 23,09 | 21,93 | 22,14 | -4,24% | 2.049.502,00 |
| 04.09.2026 | 23,26 | 23,51 | 22,93 | 23,12 | -2,16% | 1.936.710,00 |
| 03.09.2026 | 23,66 | 24,09 | 23,25 | 23,63 | 2,92% | 2.390.571,00 |
| 02.09.2026 | 22,20 | 22,98 | 22,11 | 22,96 | 2,96% | 2.148.776,00 |
| 01.09.2026 | 22,15 | 22,78 | 22,10 | 22,30 | -1,33% | 2.362.591,00 |
| 31.08.2026 | 22,66 | 23,16 | 22,47 | 22,60 | -1,70% | 2.365.946,00 |
| 28.08.2026 | 23,30 | 23,83 | 22,82 | 22,99 | -1,42% | 2.606.241,00 |
| 27.08.2026 | 22,03 | 23,39 | 21,68 | 23,32 | 8,41% | 5.318.964,00 |
| 26.08.2026 | 19,33 | 21,69 | 19,14 | 21,51 | 3,36% | 5.748.855,00 |
| 25.08.2026 | 20,76 | 20,81 | 20,28 | 20,81 | -0,60% | 3.659.091,00 |
| 24.08.2026 | 20,80 | 21,17 | 20,53 | 20,94 | 1,53% | 3.961.533,00 |
| 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 |