18,380$
-2,44%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 6,52% | 2.823.822,00 |
| 24.07.2026 | 16,47 | 16,80 | 16,36 | 16,57 | 2,13% | 2.022.478,00 |
| 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 | 0,50% | 1.717.331,00 |
| 17.07.2026 | 17,85 | 18,50 | 17,82 | 17,84 | -1,76% | 2.225.463,00 |
| 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 | 2,35% | 2.414.629,00 |
| 10.07.2026 | 17,33 | 17,44 | 16,76 | 17,00 | 0,15% | 1.423.002,00 |
| 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% | 2.623.928,00 |
| 02.07.2026 | 17,22 | 18,11 | 17,22 | 17,75 | 3,56% | 3.384.399,00 |
| 01.07.2026 | 16,82 | 17,65 | 16,53 | 17,14 | 4,80% | 3.847.994,00 |
| 30.06.2026 | 15,53 | 16,41 | 15,53 | 16,36 | 3,48% | 3.922.553,00 |
| 29.06.2026 | 15,88 | 16,03 | 15,23 | 15,81 | 1,15% | 3.603.612,00 |
| 26.06.2026 | 14,38 | 15,72 | 14,38 | 15,63 | 8,89% | 19.492.315,00 |
| 25.06.2026 | 14,47 | 14,79 | 14,21 | 14,35 | -2,38% | 3.901.822,00 |
| 24.06.2026 | 14,65 | 14,95 | 14,45 | 14,70 | 0,65% | 2.595.448,00 |
| 23.06.2026 | 14,86 | 15,10 | 14,52 | 14,61 | 0,10% | 2.569.085,00 |
| 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 | -4,52% | 3.730.586,00 |
| 17.06.2026 | 14,73 | 15,85 | 14,60 | 15,50 | 4,20% | 5.606.459,00 |
| 16.06.2026 | 14,79 | 15,00 | 14,46 | 14,88 | 0,81% | 2.666.326,00 |
| 15.06.2026 | 15,29 | 15,67 | 14,58 | 14,76 | -3,69% | 2.502.258,00 |
| 12.06.2026 | 14,78 | 15,41 | 14,18 | 15,32 | 3,93% | 2.616.599,00 |
| 11.06.2026 | 15,06 | 15,14 | 14,55 | 14,74 | -4,41% | 2.841.452,00 |
| 10.06.2026 | 15,34 | 15,88 | 15,03 | 15,42 | -0,64% | 2.333.524,00 |
| 09.06.2026 | 14,92 | 15,62 | 14,79 | 15,52 | 3,26% | 2.997.708,00 |
| 08.06.2026 | 14,93 | 15,18 | 14,64 | 15,03 | 0,74% | 2.966.383,00 |
| 05.06.2026 | 15,39 | 15,67 | 14,52 | 14,92 | -3,37% | 2.764.491,00 |
| 04.06.2026 | 16,33 | 16,50 | 15,43 | 15,44 | -2,80% | 2.595.151,00 |
| 03.06.2026 | 16,26 | 16,45 | 15,44 | 15,89 | -4,54% | 4.283.707,00 |
| 02.06.2026 | 16,54 | 16,87 | 16,34 | 16,64 | -3,23% | 4.792.098,00 |
| 01.06.2026 | 16,47 | 17,36 | 15,98 | 17,20 | 6,80% | 7.181.138,00 |
| 29.05.2026 | 15,93 | 16,39 | 15,50 | 16,10 | 1,58% | 5.925.382,00 |
| 28.05.2026 | 15,97 | 16,47 | 14,94 | 15,85 | 4,45% | 8.685.246,00 |
| 27.05.2026 | 15,06 | 15,71 | 15,03 | 15,18 | -0,36% | 4.423.524,00 |
| 26.05.2026 | 15,97 | 15,99 | 15,07 | 15,23 | -5,23% | 4.297.083,00 |
| 22.05.2026 | 15,83 | 16,49 | 15,83 | 16,07 | 1,58% | 2.746.931,00 |
| 21.05.2026 | 15,23 | 15,94 | 15,15 | 15,82 | 2,26% | 3.007.816,00 |
| 20.05.2026 | 14,81 | 15,49 | 14,42 | 15,47 | 2,72% | 4.736.748,00 |
| 19.05.2026 | 15,39 | 15,69 | 14,92 | 15,06 | -0,30% | 3.825.500,00 |
| 18.05.2026 | 14,79 | 15,54 | 14,79 | 15,11 | 0,90% | 3.827.475,00 |
| 15.05.2026 | 14,83 | 15,29 | 14,81 | 14,97 | 2,39% | 4.232.071,00 |
| 14.05.2026 | 15,40 | 15,73 | 14,48 | 14,62 | -4,66% | 4.611.724,00 |
| 13.05.2026 | 16,29 | 16,29 | 15,24 | 15,34 | -5,28% | 3.050.396,00 |
| 12.05.2026 | 16,81 | 17,09 | 16,17 | 16,19 | -3,29% | 2.902.908,00 |
| 11.05.2026 | 17,52 | 17,89 | 16,59 | 16,74 | -5,69% | 2.570.395,00 |
| 08.05.2026 | 17,53 | 17,86 | 17,28 | 17,75 | -0,22% | 1.760.067,00 |
| 07.05.2026 | 17,83 | 18,25 | 17,74 | 17,79 | 2,01% | 1.904.864,00 |
| 06.05.2026 | 17,85 | 17,88 | 17,25 | 17,44 | -2,90% | 2.471.734,00 |
| 05.05.2026 | 18,04 | 18,29 | 17,61 | 17,96 | -0,17% | 2.493.937,00 |
| 04.05.2026 | 18,13 | 18,34 | 17,81 | 17,99 | -0,74% | 2.864.331,00 |
| 01.05.2026 | 17,99 | 18,42 | 17,58 | 18,13 | 3,69% | 2.668.486,00 |
| 30.04.2026 | 17,26 | 17,52 | 16,95 | 17,48 | 0,00% | 2.539.382,00 |
| 29.04.2026 | 17,13 | 17,55 | 16,71 | 17,48 | 0,46% | 2.573.392,00 |
| 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 | -0,48% | 1.957.847,00 |
| 24.04.2026 | 17,03 | 17,74 | 17,03 | 17,68 | 4,22% | 6.710.848,00 |
| 23.04.2026 | 17,53 | 17,97 | 16,87 | 16,96 | -6,04% | 2.619.769,00 |
| 22.04.2026 | 18,39 | 18,81 | 17,81 | 18,05 | -0,99% | 2.180.924,00 |
| 21.04.2026 | 18,69 | 19,00 | 18,07 | 18,23 | -2,57% | 2.208.485,00 |
| 20.04.2026 | 18,40 | 19,07 | 18,35 | 18,71 | 1,30% | 2.589.276,00 |
| 17.04.2026 | 18,89 | 18,89 | 18,34 | 18,47 | 1,04% | 1.938.503,00 |
| 16.04.2026 | 18,40 | 18,60 | 18,00 | 18,28 | 1,08% | 3.437.035,00 |
| 15.04.2026 | 17,76 | 18,18 | 17,63 | 18,09 | 3,52% | 2.206.420,00 |
| 14.04.2026 | 17,27 | 17,81 | 17,20 | 17,47 | 2,04% | 3.025.320,00 |
| 13.04.2026 | 17,35 | 17,76 | 16,90 | 17,12 | -1,89% | 4.162.014,00 |
| 10.04.2026 | 17,71 | 17,95 | 17,25 | 17,45 | -1,36% | 4.106.738,00 |
| 09.04.2026 | 17,66 | 17,87 | 17,35 | 17,69 | -0,39% | 4.855.621,00 |
| 08.04.2026 | 18,31 | 18,45 | 17,56 | 17,76 | -1,52% | 4.553.493,00 |
| 07.04.2026 | 17,36 | 18,11 | 17,21 | 18,04 | 3,89% | 3.594.764,00 |
| 06.04.2026 | 17,06 | 17,41 | 16,80 | 17,36 | 1,52% | 3.778.371,00 |
| 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% | 12.833.976,00 |
| 31.03.2026 | 14,76 | 15,03 | 14,27 | 14,98 | 3,96% | 4.746.500,00 |
| 30.03.2026 | 14,03 | 14,65 | 14,03 | 14,41 | 2,86% | 2.149.667,00 |
| 27.03.2026 | 14,94 | 14,99 | 13,80 | 14,01 | -6,51% | 2.112.595,00 |
| 26.03.2026 | 14,41 | 15,44 | 14,39 | 14,99 | 3,49% | 1.977.555,00 |
| 25.03.2026 | 14,77 | 15,00 | 14,29 | 14,48 | 0,49% | 2.270.910,00 |
| 24.03.2026 | 15,28 | 15,28 | 14,41 | 14,41 | -7,12% | 1.579.599,00 |
| 23.03.2026 | 15,40 | 15,80 | 14,95 | 15,52 | 2,07% | 1.734.319,00 |
| 20.03.2026 | 15,34 | 15,60 | 14,85 | 15,20 | -1,94% | 2.674.237,00 |
| 19.03.2026 | 15,12 | 15,81 | 15,06 | 15,50 | 2,04% | 1.961.630,00 |
| 18.03.2026 | 15,00 | 15,47 | 14,84 | 15,19 | -0,26% | 1.559.942,00 |
| 17.03.2026 | 15,43 | 15,87 | 15,11 | 15,23 | 0,07% | 1.776.746,00 |
| 16.03.2026 | 15,18 | 15,40 | 15,00 | 15,22 | 1,13% | 1.401.475,00 |
| 13.03.2026 | 15,28 | 15,51 | 14,90 | 15,05 | -1,12% | 1.726.581,00 |
| 12.03.2026 | 15,74 | 16,31 | 15,15 | 15,22 | -3,55% | 1.945.009,00 |
| 11.03.2026 | 15,93 | 16,25 | 15,34 | 15,78 | -0,63% | 1.655.413,00 |
| 10.03.2026 | 16,23 | 16,23 | 15,48 | 15,88 | -2,40% | 2.157.919,00 |
| 09.03.2026 | 16,20 | 16,52 | 15,90 | 16,27 | -3,27% | 1.662.933,00 |