25,470$
-1,74%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,01 | 26,01 | 25,23 | 25,47 | -1,74% | 1.998.090,00 |
| 11.12.2025 | 25,91 | 26,40 | 25,58 | 25,92 | 0,15% | 1.751.630,00 |
| 10.12.2025 | 24,78 | 26,34 | 24,66 | 25,88 | 4,14% | 2.630.403,00 |
| 09.12.2025 | 24,52 | 25,05 | 24,39 | 24,85 | 1,10% | 2.551.757,00 |
| 08.12.2025 | 24,25 | 24,83 | 23,95 | 24,58 | 5,09% | 2.982.195,00 |
| 05.12.2025 | 24,23 | 24,23 | 23,18 | 23,39 | -3,94% | 3.773.856,00 |
| 04.12.2025 | 27,05 | 27,50 | 24,24 | 24,35 | -4,77% | 5.565.178,00 |
| 03.12.2025 | 24,34 | 25,98 | 24,12 | 25,57 | 4,54% | 4.445.188,00 |
| 02.12.2025 | 24,57 | 24,72 | 24,24 | 24,46 | -0,20% | 2.678.195,00 |
| 01.12.2025 | 24,42 | 24,94 | 24,19 | 24,51 | -0,77% | 2.149.777,00 |
| 28.11.2025 | 24,78 | 24,97 | 24,67 | 24,70 | 0,24% | 694.275,00 |
| 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% | 2.300.291,00 |
| 24.11.2025 | 24,40 | 24,54 | 23,90 | 24,10 | 0,17% | 1.608.949,00 |
| 20.11.2025 | 24,70 | 25,20 | 24,00 | 24,06 | -0,87% | 1.555.810,00 |
| 19.11.2025 | 24,52 | 24,75 | 24,10 | 24,27 | -1,50% | 4.474.358,00 |
| 18.11.2025 | 24,78 | 25,04 | 24,30 | 24,64 | -0,77% | 2.087.533,00 |
| 17.11.2025 | 25,51 | 25,53 | 24,60 | 24,83 | -2,59% | 1.522.739,00 |
| 13.11.2025 | 26,06 | 26,14 | 25,25 | 25,49 | -2,52% | 961.816,00 |
| 12.11.2025 | 26,35 | 26,62 | 26,00 | 26,15 | -0,46% | 1.077.746,00 |
| 11.11.2025 | 26,21 | 26,65 | 26,00 | 26,27 | 0,19% | 892.166,00 |
| 10.11.2025 | 26,17 | 26,46 | 25,36 | 26,22 | 0,54% | 1.220.770,00 |
| 07.11.2025 | 25,13 | 26,09 | 25,13 | 26,08 | 2,31% | 1.212.564,00 |
| 06.11.2025 | 25,24 | 26,17 | 25,19 | 25,49 | 1,13% | 1.248.051,00 |
| 05.11.2025 | 25,45 | 25,77 | 25,09 | 25,21 | -0,77% | 1.334.452,00 |
| 04.11.2025 | 26,52 | 26,52 | 25,32 | 25,40 | -5,05% | 1.263.048,00 |
| 03.11.2025 | 26,50 | 26,93 | 25,99 | 26,75 | 0,19% | 1.763.599,00 |
| 31.10.2025 | 26,80 | 27,16 | 26,26 | 26,70 | -0,38% | 2.029.210,00 |
| 30.10.2025 | 25,52 | 27,26 | 25,26 | 26,80 | 3,96% | 2.652.651,00 |
| 29.10.2025 | 26,79 | 26,81 | 25,77 | 25,78 | -3,93% | 5.293.916,00 |
| 28.10.2025 | 27,12 | 27,30 | 26,69 | 26,84 | -0,98% | 1.287.081,00 |
| 27.10.2025 | 26,98 | 27,15 | 26,47 | 27,10 | 3,95% | 1.849.488,00 |
| 24.10.2025 | 26,22 | 26,45 | 26,00 | 26,07 | 0,50% | 941.344,00 |
| 23.10.2025 | 25,59 | 25,97 | 25,33 | 25,94 | 1,37% | 1.381.241,00 |
| 22.10.2025 | 25,72 | 26,00 | 25,39 | 25,59 | -1,50% | 1.048.516,00 |
| 21.10.2025 | 25,00 | 26,01 | 24,77 | 25,98 | 4,55% | 1.335.614,00 |
| 20.10.2025 | 24,67 | 25,23 | 24,53 | 24,85 | 4,59% | 1.512.883,00 |
| 17.10.2025 | 23,85 | 24,18 | 23,62 | 23,76 | -1,21% | 1.413.640,00 |
| 16.10.2025 | 24,26 | 24,51 | 23,94 | 24,05 | -1,03% | 1.569.068,00 |
| 15.10.2025 | 24,90 | 24,94 | 23,82 | 24,30 | -2,41% | 2.626.154,00 |
| 14.10.2025 | 24,40 | 25,01 | 24,11 | 24,90 | 0,77% | 2.343.800,00 |
| 13.10.2025 | 25,11 | 25,38 | 24,48 | 24,71 | -1,28% | 2.327.103,00 |
| 10.10.2025 | 26,53 | 26,53 | 24,96 | 25,03 | -1,84% | 2.286.829,00 |
| 09.10.2025 | 26,32 | 26,32 | 25,36 | 25,50 | -2,30% | 2.018.557,00 |
| 08.10.2025 | 25,77 | 26,22 | 25,53 | 26,10 | 1,95% | 1.714.776,00 |
| 07.10.2025 | 26,13 | 26,27 | 25,30 | 25,60 | -1,73% | 1.126.297,00 |
| 06.10.2025 | 26,32 | 26,50 | 25,37 | 26,05 | 0,66% | 1.718.802,00 |
| 02.10.2025 | 26,20 | 26,28 | 25,87 | 25,88 | -1,03% | 1.770.607,00 |
| 01.10.2025 | 27,07 | 27,38 | 26,08 | 26,15 | -3,56% | 3.122.251,00 |
| 30.09.2025 | 27,98 | 28,04 | 26,92 | 27,12 | -3,13% | 1.540.663,00 |
| 29.09.2025 | 27,98 | 28,20 | 27,74 | 27,99 | 0,04% | 1.815.906,00 |
| 26.09.2025 | 28,10 | 28,32 | 27,96 | 27,98 | -0,60% | 1.599.266,00 |
| 25.09.2025 | 28,21 | 28,42 | 27,85 | 28,15 | -1,50% | 1.721.417,00 |
| 24.09.2025 | 29,57 | 29,82 | 28,50 | 28,58 | -2,52% | 2.105.368,00 |
| 23.09.2025 | 30,38 | 30,64 | 29,29 | 29,32 | -3,30% | 1.713.367,00 |
| 22.09.2025 | 29,50 | 30,51 | 29,42 | 30,32 | 2,36% | 1.872.986,00 |
| 19.09.2025 | 30,79 | 30,79 | 29,55 | 29,62 | -3,04% | 3.422.577,00 |
| 18.09.2025 | 30,82 | 31,23 | 30,45 | 30,55 | -0,29% | 1.398.761,00 |
| 17.09.2025 | 30,09 | 31,23 | 30,01 | 30,64 | 2,17% | 2.409.969,00 |
| 16.09.2025 | 30,19 | 30,45 | 29,84 | 29,99 | -0,86% | 1.952.717,00 |
| 15.09.2025 | 30,18 | 30,72 | 30,01 | 30,25 | 0,53% | 1.924.534,00 |
| 12.09.2025 | 30,53 | 30,54 | 29,89 | 30,09 | -1,21% | 1.360.447,00 |
| 11.09.2025 | 29,93 | 30,50 | 29,61 | 30,46 | 1,60% | 2.875.964,00 |
| 10.09.2025 | 31,67 | 31,93 | 29,95 | 29,98 | -1,38% | 2.735.375,00 |
| 09.09.2025 | 30,74 | 30,84 | 30,12 | 30,40 | -1,39% | 1.744.102,00 |
| 08.09.2025 | 30,07 | 31,19 | 30,07 | 30,83 | 1,41% | 2.661.400,00 |
| 05.09.2025 | 30,74 | 31,18 | 30,13 | 30,40 | -0,16% | 2.076.063,00 |
| 04.09.2025 | 30,40 | 30,87 | 30,00 | 30,45 | -0,59% | 2.241.890,00 |
| 03.09.2025 | 31,08 | 31,18 | 30,35 | 30,63 | -1,45% | 1.832.355,00 |
| 02.09.2025 | 31,62 | 31,72 | 30,60 | 31,08 | -3,21% | 2.283.652,00 |
| 29.08.2025 | 32,19 | 32,53 | 31,73 | 32,11 | 0,03% | 2.276.478,00 |
| 28.08.2025 | 32,70 | 33,44 | 31,70 | 32,10 | -1,80% | 3.028.915,00 |
| 27.08.2025 | 31,84 | 33,92 | 30,88 | 32,69 | 13,94% | 8.184.676,00 |
| 26.08.2025 | 28,36 | 29,14 | 27,86 | 28,69 | 1,13% | 3.045.378,00 |
| 25.08.2025 | 29,01 | 29,19 | 28,34 | 28,37 | -2,44% | 1.704.842,00 |
| 22.08.2025 | 27,95 | 29,12 | 27,84 | 29,08 | 4,60% | 1.641.475,00 |
| 21.08.2025 | 27,62 | 27,98 | 27,38 | 27,80 | -0,29% | 1.037.414,00 |
| 20.08.2025 | 27,75 | 28,04 | 27,39 | 27,88 | 0,18% | 1.430.120,00 |
| 19.08.2025 | 28,12 | 28,25 | 27,42 | 27,83 | -0,82% | 2.109.300,00 |
| 18.08.2025 | 27,68 | 28,16 | 27,62 | 28,06 | 1,12% | 936.109,00 |
| 15.08.2025 | 27,56 | 27,96 | 27,44 | 27,75 | 0,73% | 1.006.330,00 |
| 14.08.2025 | 27,99 | 28,05 | 27,43 | 27,55 | -2,13% | 784.369,00 |
| 13.08.2025 | 26,60 | 28,26 | 26,30 | 28,15 | 6,55% | 1.107.214,00 |
| 12.08.2025 | 26,34 | 26,55 | 26,13 | 26,42 | 0,92% | 709.131,00 |
| 11.08.2025 | 26,24 | 26,82 | 26,13 | 26,18 | -0,04% | 976.361,00 |
| 08.08.2025 | 27,00 | 27,18 | 26,03 | 26,19 | -2,64% | 1.807.589,00 |
| 07.08.2025 | 27,13 | 27,32 | 26,72 | 26,90 | -0,19% | 1.520.789,00 |
| 06.08.2025 | 27,39 | 27,55 | 26,76 | 26,95 | -1,41% | 1.307.292,00 |
| 05.08.2025 | 28,07 | 28,07 | 27,31 | 27,34 | -2,24% | 1.353.241,00 |
| 04.08.2025 | 27,38 | 28,09 | 27,05 | 27,96 | 2,98% | 1.842.030,00 |
| 01.08.2025 | 27,80 | 27,80 | 27,00 | 27,15 | -2,76% | 1.474.399,00 |
| 31.07.2025 | 29,32 | 29,32 | 27,88 | 27,92 | -4,77% | 1.436.996,00 |
| 30.07.2025 | 29,82 | 29,94 | 28,94 | 29,32 | -1,41% | 951.138,00 |
| 29.07.2025 | 30,49 | 30,84 | 29,66 | 29,74 | -2,04% | 1.556.064,00 |
| 28.07.2025 | 30,80 | 30,80 | 30,30 | 30,36 | -1,43% | 1.401.702,00 |
| 25.07.2025 | 30,81 | 31,10 | 30,59 | 30,80 | 0,46% | 1.286.244,00 |
| 24.07.2025 | 31,01 | 31,01 | 30,60 | 30,66 | -1,06% | 1.134.004,00 |
| 23.07.2025 | 31,28 | 31,35 | 30,81 | 30,99 | -0,77% | 968.795,00 |
| 22.07.2025 | 30,92 | 31,48 | 30,81 | 31,23 | 1,30% | 1.432.105,00 |
| 21.07.2025 | 30,89 | 31,25 | 30,33 | 30,83 | 0,72% | 1.481.474,00 |