13,300€
1,53%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,40 | 15,70 | 15,00 | 15,40 | 0,33% | - |
| 04.05.2026 | 15,40 | 15,70 | 15,25 | 15,35 | 3,02% | 14,00 |
| 30.04.2026 | 14,80 | 15,05 | 14,50 | 14,90 | 0,00% | - |
| 29.04.2026 | 14,85 | 15,00 | 14,40 | 14,90 | -0,67% | - |
| 28.04.2026 | 15,00 | 15,60 | 14,80 | 15,00 | 0,00% | 2.600,00 |
| 27.04.2026 | 15,00 | 15,40 | 14,80 | 15,00 | -0,66% | - |
| 24.04.2026 | 14,40 | 15,10 | 14,40 | 15,10 | 4,14% | 1.400,00 |
| 23.04.2026 | 15,30 | 15,35 | 14,30 | 14,50 | -5,84% | - |
| 22.04.2026 | 15,65 | 16,15 | 15,20 | 15,40 | -0,96% | - |
| 21.04.2026 | 15,90 | 16,10 | 15,40 | 15,55 | -2,20% | - |
| 20.04.2026 | 15,65 | 16,20 | 15,55 | 15,90 | 1,27% | - |
| 17.04.2026 | 15,50 | 15,95 | 15,50 | 15,70 | 1,29% | - |
| 16.04.2026 | 15,30 | 15,80 | 15,30 | 15,50 | 1,31% | - |
| 15.04.2026 | 14,80 | 15,40 | 14,80 | 15,30 | 3,38% | - |
| 14.04.2026 | 14,50 | 15,10 | 14,50 | 14,80 | 1,37% | - |
| 13.04.2026 | 14,80 | 15,20 | 14,40 | 14,60 | -2,01% | - |
| 10.04.2026 | 15,10 | 15,30 | 14,70 | 14,90 | -1,65% | - |
| 09.04.2026 | 15,15 | 15,30 | 14,80 | 15,15 | -1,30% | 105,00 |
| 08.04.2026 | 16,00 | 16,05 | 15,10 | 15,35 | -1,29% | 1.372,00 |
| 07.04.2026 | 15,00 | 15,60 | 14,80 | 15,55 | 4,71% | 15,00 |
| 02.04.2026 | 14,10 | 14,90 | 13,80 | 14,85 | 3,48% | 1.000,00 |
| 01.04.2026 | 15,30 | 16,30 | 13,90 | 14,35 | -5,59% | 980,00 |
| 31.03.2026 | 12,75 | 16,50 | 12,40 | 15,20 | 20,63% | - |
| 30.03.2026 | 12,25 | 12,80 | 12,25 | 12,60 | 4,13% | - |
| 27.03.2026 | 13,15 | 13,15 | 12,00 | 12,10 | -6,56% | - |
| 26.03.2026 | 12,55 | 13,45 | 12,45 | 12,95 | 3,60% | - |
| 25.03.2026 | 12,75 | 13,00 | 12,25 | 12,50 | 0,00% | - |
| 24.03.2026 | 13,30 | 13,35 | 12,20 | 12,50 | -6,72% | - |
| 23.03.2026 | 13,00 | 13,65 | 13,00 | 13,40 | 1,90% | - |
| 20.03.2026 | 13,30 | 13,50 | 12,80 | 13,15 | -1,87% | - |
| 19.03.2026 | 13,20 | 13,80 | 13,05 | 13,40 | 1,52% | - |
| 18.03.2026 | 13,20 | 13,40 | 13,00 | 13,20 | 0,00% | - |
| 17.03.2026 | 13,20 | 13,80 | 13,10 | 13,20 | 0,00% | - |
| 16.03.2026 | 13,20 | 13,40 | 13,05 | 13,20 | 0,00% | - |
| 13.03.2026 | 13,20 | 13,55 | 13,00 | 13,20 | 0,00% | - |
| 12.03.2026 | 13,65 | 14,15 | 13,10 | 13,20 | -2,94% | - |
| 11.03.2026 | 13,60 | 14,00 | 13,20 | 13,60 | -0,73% | - |
| 10.03.2026 | 13,90 | 14,10 | 13,20 | 13,70 | -2,14% | 2.600,00 |
| 09.03.2026 | 14,25 | 14,45 | 13,70 | 14,00 | -3,45% | 112,00 |
| 06.03.2026 | 14,35 | 14,60 | 13,90 | 14,50 | 0,69% | 2.240,00 |
| 05.03.2026 | 13,90 | 14,55 | 13,85 | 14,40 | 3,60% | - |
| 04.03.2026 | 14,30 | 14,45 | 13,85 | 13,90 | -3,47% | - |
| 03.03.2026 | 13,55 | 14,70 | 13,40 | 14,40 | 5,11% | 15,00 |
| 02.03.2026 | 13,40 | 13,85 | 13,30 | 13,70 | 1,48% | - |
| 27.02.2026 | 13,90 | 13,90 | 13,30 | 13,50 | -3,57% | - |
| 26.02.2026 | 13,20 | 14,00 | 13,15 | 14,00 | 5,26% | - |
| 25.02.2026 | 12,90 | 13,30 | 12,60 | 13,30 | 2,31% | - |
| 24.02.2026 | 12,40 | 13,30 | 12,30 | 13,00 | 4,84% | 7.810,00 |
| 23.02.2026 | 13,20 | 13,25 | 11,70 | 12,40 | -6,06% | - |
| 20.02.2026 | 13,65 | 14,10 | 13,20 | 13,20 | -2,94% | - |
| 19.02.2026 | 13,80 | 14,00 | 13,50 | 13,60 | -1,81% | - |
| 18.02.2026 | 13,75 | 14,10 | 13,55 | 13,85 | 1,09% | - |
| 17.02.2026 | 13,60 | 13,85 | 13,25 | 13,70 | 0,37% | - |
| 16.02.2026 | 13,60 | 13,65 | 13,60 | 13,65 | 0,37% | - |
| 13.02.2026 | 13,30 | 14,00 | 13,30 | 13,60 | 1,87% | - |
| 12.02.2026 | 14,80 | 14,95 | 13,20 | 13,35 | -9,80% | 366,00 |
| 11.02.2026 | 15,60 | 15,75 | 14,50 | 14,80 | -5,43% | - |
| 10.02.2026 | 15,30 | 16,00 | 15,30 | 15,65 | 1,62% | - |
| 09.02.2026 | 15,30 | 15,50 | 14,95 | 15,40 | 0,65% | 105,00 |
| 06.02.2026 | 15,10 | 15,70 | 14,90 | 15,30 | 0,99% | 1.680,00 |
| 05.02.2026 | 15,90 | 16,20 | 15,05 | 15,15 | -5,31% | - |
| 04.02.2026 | 15,85 | 16,20 | 14,95 | 16,00 | 1,59% | 84,00 |
| 03.02.2026 | 17,70 | 17,70 | 15,25 | 15,75 | -11,27% | 121,00 |
| 02.02.2026 | 17,85 | 18,35 | 17,60 | 17,75 | -1,39% | - |
| 30.01.2026 | 17,75 | 18,45 | 17,75 | 18,00 | 0,84% | - |
| 29.01.2026 | 19,45 | 19,55 | 17,85 | 17,85 | -8,23% | 225,00 |
| 28.01.2026 | 19,75 | 20,05 | 19,35 | 19,45 | -1,52% | 110,00 |
| 27.01.2026 | 20,60 | 20,70 | 19,60 | 19,75 | -4,13% | - |
| 26.01.2026 | 20,40 | 21,00 | 20,30 | 20,60 | 0,49% | - |
| 23.01.2026 | 20,40 | 21,00 | 20,40 | 20,50 | -0,49% | - |
| 22.01.2026 | 19,60 | 20,60 | 19,60 | 20,60 | 4,83% | - |
| 21.01.2026 | 19,60 | 20,05 | 19,20 | 19,65 | 0,00% | - |
| 20.01.2026 | 20,40 | 20,70 | 19,50 | 19,65 | -3,68% | - |
| 19.01.2026 | 20,60 | 20,80 | 20,30 | 20,40 | -2,86% | 500,00 |
| 16.01.2026 | 20,80 | 21,10 | 20,50 | 21,00 | 0,48% | 4.500,00 |
| 15.01.2026 | 21,00 | 21,30 | 20,70 | 20,90 | -0,48% | - |
| 14.01.2026 | 21,40 | 21,90 | 20,90 | 21,00 | -2,33% | - |
| 13.01.2026 | 21,60 | 22,00 | 21,40 | 21,50 | -1,38% | - |
| 12.01.2026 | 21,80 | 21,90 | 21,50 | 21,80 | -0,46% | 25,00 |
| 09.01.2026 | 21,40 | 22,30 | 21,10 | 21,90 | 1,86% | 75,00 |
| 08.01.2026 | 21,70 | 21,90 | 21,10 | 21,50 | -0,92% | - |
| 07.01.2026 | 21,00 | 22,10 | 20,90 | 21,70 | 3,33% | - |
| 06.01.2026 | 20,80 | 21,30 | 20,70 | 21,00 | 0,00% | - |
| 05.01.2026 | 21,00 | 21,70 | 20,50 | 21,00 | 0,00% | 15,00 |
| 02.01.2026 | 21,90 | 22,30 | 20,90 | 21,00 | -5,83% | 70,00 |
| 30.12.2025 | 22,20 | 22,30 | 22,20 | 22,30 | 0,00% | 24,00 |
| 29.12.2025 | 22,20 | 22,40 | 22,10 | 22,30 | 1,83% | - |
| 23.12.2025 | 22,00 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 22.12.2025 | 21,80 | 22,30 | 21,80 | 22,10 | 0,91% | 137,00 |
| 19.12.2025 | 21,40 | 22,00 | 21,40 | 21,90 | 1,86% | 2.727,00 |
| 18.12.2025 | 21,60 | 22,10 | 21,50 | 21,50 | -0,92% | 70,00 |
| 17.12.2025 | 21,00 | 21,70 | 20,80 | 21,70 | 3,33% | - |
| 16.12.2025 | 20,70 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 15.12.2025 | 21,60 | 21,70 | 20,70 | 20,80 | -4,15% | 196,00 |
| 12.12.2025 | 22,00 | 22,30 | 21,50 | 21,70 | -1,36% | 10,00 |
| 11.12.2025 | 22,00 | 22,50 | 21,70 | 22,00 | -0,45% | 869,00 |
| 10.12.2025 | 21,30 | 22,50 | 21,20 | 22,10 | 3,76% | 750,00 |
| 09.12.2025 | 21,00 | 21,50 | 21,00 | 21,30 | 0,47% | 140,00 |
| 08.12.2025 | 20,00 | 21,40 | 20,00 | 21,20 | 5,74% | 528,00 |
| 05.12.2025 | 20,70 | 21,10 | 19,90 | 20,05 | -4,52% | 206,00 |