15,900€
-2,45%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 29.09.2026 | 16,30 | 16,45 | 15,40 | 15,40 | -5,52% | 2.074,00 |
| 28.09.2026 | 17,00 | 17,20 | 16,25 | 16,30 | -3,55% | - |
| 25.09.2026 | 17,50 | 17,60 | 16,90 | 16,90 | -3,15% | 420,00 |
| 24.09.2026 | 16,75 | 17,70 | 16,50 | 17,45 | 3,56% | 925,00 |
| 23.09.2026 | 17,15 | 17,30 | 16,70 | 16,85 | -1,46% | - |
| 22.09.2026 | 17,90 | 18,30 | 17,00 | 17,10 | -3,93% | 1.216,00 |
| 21.09.2026 | 18,45 | 18,55 | 17,80 | 17,80 | -2,73% | - |
| 18.09.2026 | 18,70 | 19,00 | 18,30 | 18,30 | -1,88% | - |
| 17.09.2026 | 19,10 | 19,20 | 18,40 | 18,65 | -1,58% | - |
| 16.09.2026 | 19,10 | 19,35 | 18,55 | 18,95 | -0,52% | - |
| 15.09.2026 | 19,30 | 19,60 | 18,85 | 19,05 | -1,04% | 2.175,00 |
| 14.09.2026 | 18,40 | 19,30 | 18,30 | 19,25 | 5,19% | 3.472,00 |
| 11.09.2026 | 18,50 | 18,70 | 17,90 | 18,30 | -0,81% | - |
| 10.09.2026 | 18,70 | 19,00 | 18,30 | 18,45 | -1,07% | - |
| 09.09.2026 | 19,00 | 19,45 | 18,60 | 18,65 | -2,10% | - |
| 08.09.2026 | 19,60 | 19,75 | 18,85 | 19,05 | -2,81% | - |
| 07.09.2026 | 19,90 | 19,90 | 19,50 | 19,60 | -1,26% | 900,00 |
| 04.09.2026 | 20,20 | 20,90 | 19,25 | 19,85 | -2,70% | - |
| 03.09.2026 | 19,80 | 21,00 | 19,80 | 20,40 | 2,77% | 20,00 |
| 02.09.2026 | 19,30 | 19,85 | 18,80 | 19,85 | 3,12% | - |
| 01.09.2026 | 19,50 | 19,60 | 19,00 | 19,25 | -1,03% | - |
| 31.08.2026 | 19,90 | 19,90 | 19,40 | 19,45 | -2,02% | 1.900,00 |
| 28.08.2026 | 20,10 | 20,50 | 19,70 | 19,85 | -0,25% | - |
| 27.08.2026 | 18,50 | 20,10 | 18,50 | 19,90 | 7,57% | 3.105,00 |
| 26.08.2026 | 17,00 | 18,60 | 16,40 | 18,50 | 10,12% | 2.039,00 |
| 25.08.2026 | 18,00 | 18,10 | 16,10 | 16,80 | -6,15% | 234,00 |
| 24.08.2026 | 17,70 | 18,15 | 17,60 | 17,90 | 0,85% | - |
| 21.08.2026 | 17,45 | 17,95 | 17,15 | 17,75 | 2,01% | - |
| 20.08.2026 | 17,40 | 17,60 | 17,30 | 17,40 | -1,69% | - |
| 19.08.2026 | 17,45 | 18,20 | 17,25 | 17,70 | 14,94% | 500,00 |
| 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% | - |