17,960$
-3,54%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,73 | 18,73 | 17,67 | 17,96 | -3,54% | 3.873.208,00 |
| 28.09.2026 | 19,01 | 19,16 | 18,49 | 18,62 | -4,07% | 1.954.109,00 |
| 25.09.2026 | 19,81 | 20,13 | 19,39 | 19,41 | -2,80% | 1.237.681,00 |
| 24.09.2026 | 19,33 | 20,17 | 19,04 | 19,97 | 3,79% | 2.413.441,00 |
| 23.09.2026 | 19,63 | 19,74 | 19,03 | 19,24 | -2,19% | 1.505.826,00 |
| 22.09.2026 | 20,85 | 20,87 | 19,47 | 19,67 | -3,72% | 2.918.446,00 |
| 21.09.2026 | 21,19 | 21,42 | 20,38 | 20,43 | -2,95% | 2.056.271,00 |
| 18.09.2026 | 21,36 | 21,63 | 21,02 | 21,05 | -1,73% | 2.096.008,00 |
| 17.09.2026 | 21,61 | 21,90 | 21,25 | 21,42 | -1,38% | 2.006.221,00 |
| 16.09.2026 | 21,58 | 22,25 | 21,41 | 21,72 | -0,96% | 2.442.171,00 |
| 15.09.2026 | 21,72 | 22,57 | 21,72 | 21,93 | -1,13% | 3.506.014,00 |
| 14.09.2026 | 21,41 | 22,35 | 21,41 | 22,18 | 4,33% | 2.240.314,00 |
| 11.09.2026 | 21,59 | 21,70 | 20,79 | 21,26 | -0,79% | 2.467.754,00 |
| 10.09.2026 | 21,67 | 21,93 | 21,42 | 21,43 | -1,43% | 2.714.924,00 |
| 09.09.2026 | 22,26 | 22,26 | 21,66 | 21,74 | -1,81% | 2.285.702,00 |
| 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 | -2,20% | 1.936.710,00 |
| 03.09.2026 | 23,66 | 24,09 | 23,25 | 23,64 | 2,96% | 2.389.591,00 |
| 02.09.2026 | 22,20 | 22,98 | 22,11 | 22,96 | 2,96% | 2.148.776,00 |
| 01.09.2026 | 22,15 | 22,78 | 22,11 | 22,30 | -1,33% | 2.360.745,00 |
| 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 | -1,33% | 2.574.422,00 |
| 27.08.2026 | 22,03 | 23,39 | 21,68 | 23,30 | 8,32% | 5.228.581,00 |
| 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% | 3.525.383,00 |
| 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% | 2.178.115,00 |
| 20.08.2026 | 20,55 | 20,58 | 20,18 | 20,36 | -1,64% | 1.923.450,00 |
| 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% | 2.633.489,00 |
| 14.08.2026 | 20,85 | 20,92 | 20,23 | 20,81 | 0,63% | 2.586.660,00 |
| 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 | -0,81% | 1.448.583,00 |
| 11.08.2026 | 18,97 | 19,53 | 18,86 | 19,16 | 1,00% | 1.689.464,00 |
| 10.08.2026 | 18,94 | 19,29 | 18,90 | 18,97 | -0,97% | 1.307.112,00 |
| 07.08.2026 | 19,14 | 19,52 | 18,96 | 19,15 | 0,87% | 1.120.921,00 |
| 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% | 1.800.816,00 |
| 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 | 6,52% | 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 |