13,650€
-0,36%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 13,80 | 14,05 | 13,30 | 13,60 | -1,09% | - |
| 09.03.2026 | 14,35 | 14,45 | 13,75 | 13,75 | -5,17% | - |
| 06.03.2026 | 14,55 | 14,60 | 13,95 | 14,50 | 0,00% | - |
| 05.03.2026 | 14,05 | 14,55 | 13,85 | 14,50 | 3,20% | - |
| 04.03.2026 | 14,45 | 14,55 | 13,90 | 14,05 | -2,77% | 4.480,00 |
| 03.03.2026 | 13,75 | 14,70 | 13,50 | 14,45 | 4,33% | - |
| 02.03.2026 | 13,55 | 13,95 | 13,40 | 13,85 | 1,47% | - |
| 27.02.2026 | 14,05 | 14,05 | 13,45 | 13,65 | -2,50% | - |
| 26.02.2026 | 13,35 | 14,15 | 13,30 | 14,00 | 4,87% | - |
| 25.02.2026 | 13,05 | 13,40 | 12,65 | 13,35 | 2,30% | - |
| 24.02.2026 | 12,45 | 13,25 | 12,30 | 13,05 | 5,24% | - |
| 23.02.2026 | 13,15 | 13,25 | 11,75 | 12,40 | -6,42% | - |
| 20.02.2026 | 13,65 | 14,05 | 13,25 | 13,25 | -2,21% | - |
| 19.02.2026 | 13,85 | 14,00 | 13,55 | 13,55 | -2,17% | - |
| 18.02.2026 | 13,65 | 14,05 | 13,65 | 13,85 | 1,47% | 800,00 |
| 17.02.2026 | 13,65 | 13,80 | 13,25 | 13,65 | 0,00% | - |
| 16.02.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
| 13.02.2026 | 13,35 | 13,95 | 13,35 | 13,55 | 2,65% | - |
| 12.02.2026 | 14,85 | 14,95 | 13,20 | 13,20 | -11,11% | - |
| 11.02.2026 | 15,65 | 15,75 | 14,45 | 14,85 | -5,11% | - |
| 10.02.2026 | 15,35 | 16,05 | 15,35 | 15,65 | 1,95% | - |
| 09.02.2026 | 15,35 | 15,55 | 14,95 | 15,35 | 0,00% | - |
| 06.02.2026 | 15,15 | 15,65 | 14,90 | 15,35 | 0,99% | - |
| 05.02.2026 | 15,95 | 16,15 | 15,05 | 15,20 | -4,40% | - |
| 04.02.2026 | 15,85 | 16,15 | 14,95 | 15,90 | 1,27% | - |
| 03.02.2026 | 17,75 | 17,75 | 15,25 | 15,70 | -11,55% | - |
| 02.02.2026 | 17,85 | 18,30 | 17,65 | 17,75 | -1,66% | - |
| 30.01.2026 | 17,85 | 18,40 | 17,75 | 18,05 | 1,12% | - |
| 29.01.2026 | 19,35 | 19,55 | 17,85 | 17,85 | -8,23% | - |
| 28.01.2026 | 19,85 | 20,10 | 19,35 | 19,45 | -1,52% | - |
| 27.01.2026 | 20,70 | 20,70 | 19,55 | 19,75 | -4,13% | - |
| 26.01.2026 | 20,50 | 20,90 | 20,30 | 20,60 | 0,98% | - |
| 23.01.2026 | 20,50 | 20,90 | 20,40 | 20,40 | 0,00% | - |
| 22.01.2026 | 19,65 | 20,50 | 19,55 | 20,40 | 3,82% | - |
| 21.01.2026 | 19,65 | 20,00 | 19,15 | 19,65 | -0,25% | - |
| 20.01.2026 | 20,50 | 20,70 | 19,45 | 19,70 | -4,83% | - |
| 19.01.2026 | 20,70 | 20,70 | 20,60 | 20,70 | -0,96% | - |
| 16.01.2026 | 20,90 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 15.01.2026 | 21,10 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 14.01.2026 | 21,50 | 21,90 | 20,90 | 21,10 | -1,86% | - |
| 13.01.2026 | 21,70 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 12.01.2026 | 21,90 | 21,90 | 21,50 | 21,90 | 0,46% | - |
| 09.01.2026 | 21,50 | 22,30 | 21,10 | 21,80 | 1,40% | - |
| 08.01.2026 | 21,50 | 21,90 | 21,10 | 21,50 | -0,46% | - |
| 07.01.2026 | 21,10 | 22,10 | 20,90 | 21,60 | 2,86% | - |
| 06.01.2026 | 20,90 | 21,30 | 20,70 | 21,00 | 0,96% | - |
| 05.01.2026 | 21,10 | 21,70 | 20,50 | 20,80 | -0,95% | - |
| 02.01.2026 | 21,90 | 22,30 | 20,90 | 21,00 | -5,41% | - |
| 30.12.2025 | 22,30 | 22,30 | 22,20 | 22,20 | -0,45% | - |
| 29.12.2025 | 22,30 | 22,40 | 21,80 | 22,30 | 3,24% | - |
| 23.12.2025 | 22,30 | 22,30 | 21,60 | 21,60 | -3,14% | 2.000,00 |
| 22.12.2025 | 21,60 | 22,40 | 21,60 | 22,30 | 2,76% | - |
| 19.12.2025 | 21,70 | 21,90 | 21,40 | 21,70 | 0,46% | - |
| 18.12.2025 | 21,20 | 22,00 | 21,20 | 21,60 | 3,35% | - |
| 16.12.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 15.12.2025 | 21,70 | 21,70 | 20,70 | 20,90 | -3,24% | - |
| 12.12.2025 | 22,30 | 22,30 | 21,50 | 21,60 | -0,92% | - |
| 11.12.2025 | 22,10 | 22,50 | 21,70 | 21,80 | -1,36% | - |
| 10.12.2025 | 21,30 | 22,30 | 21,10 | 22,10 | 4,25% | - |
| 09.12.2025 | 21,10 | 21,50 | 21,00 | 21,20 | 0,47% | - |
| 08.12.2025 | 20,10 | 21,30 | 20,10 | 21,10 | 5,50% | - |
| 05.12.2025 | 20,70 | 20,90 | 19,95 | 20,00 | -5,66% | - |
| 04.12.2025 | 23,50 | 23,70 | 21,10 | 21,20 | -2,75% | - |
| 03.12.2025 | 21,10 | 22,30 | 20,70 | 21,80 | 3,81% | - |
| 02.12.2025 | 21,20 | 21,30 | 20,90 | 21,00 | 0,00% | - |
| 01.12.2025 | 21,20 | 21,50 | 20,90 | 21,00 | -0,94% | - |
| 28.11.2025 | 21,30 | 21,50 | 21,20 | 21,20 | 0,00% | - |
| 26.11.2025 | 21,30 | 21,50 | 21,10 | 21,20 | 0,00% | - |
| 25.11.2025 | 20,90 | 21,30 | 20,70 | 21,20 | 1,92% | - |
| 24.11.2025 | 21,10 | 21,30 | 20,70 | 20,80 | -1,42% | - |
| 21.11.2025 | 21,10 | 21,30 | 20,70 | 21,10 | -2,76% | - |
| 20.11.2025 | 21,30 | 21,90 | 21,20 | 21,70 | 3,83% | - |
| 19.11.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -1,88% | - |
| 18.11.2025 | 21,30 | 21,70 | 21,00 | 21,30 | -2,74% | - |
| 17.11.2025 | 22,10 | 22,10 | 21,70 | 21,90 | 0,46% | - |
| 14.11.2025 | 21,80 | 22,30 | 21,60 | 21,80 | -1,36% | - |
| 13.11.2025 | 22,50 | 22,50 | 22,10 | 22,10 | -1,34% | - |
| 12.11.2025 | 22,80 | 23,00 | 22,40 | 22,40 | -0,88% | - |
| 11.11.2025 | 22,50 | 22,90 | 22,30 | 22,60 | 0,00% | - |
| 10.11.2025 | 22,50 | 22,90 | 21,90 | 22,60 | 2,26% | - |
| 07.11.2025 | 22,10 | 22,40 | 21,70 | 22,10 | 0,45% | - |
| 06.11.2025 | 21,90 | 22,70 | 21,70 | 22,00 | 0,00% | - |
| 05.11.2025 | 22,20 | 22,40 | 21,90 | 22,00 | 0,00% | - |
| 04.11.2025 | 23,10 | 23,30 | 22,00 | 22,00 | -5,17% | - |
| 03.11.2025 | 23,10 | 23,30 | 22,50 | 23,20 | 0,87% | - |
| 31.10.2025 | 23,30 | 23,60 | 22,40 | 23,00 | -2,13% | - |
| 30.10.2025 | 22,30 | 23,50 | 21,90 | 23,50 | 3,52% | - |
| 29.10.2025 | 23,30 | 23,30 | 22,30 | 22,70 | -1,30% | - |
| 28.10.2025 | 23,50 | 23,70 | 22,90 | 23,00 | -0,86% | - |
| 27.10.2025 | 22,40 | 24,20 | 22,40 | 23,20 | 3,57% | - |
| 24.10.2025 | 22,50 | 22,70 | 22,30 | 22,40 | 0,90% | - |
| 22.10.2025 | 22,30 | 22,50 | 21,90 | 22,20 | 4,72% | - |
| 21.10.2025 | 21,30 | 22,50 | 21,20 | 21,20 | -0,47% | 1.000,00 |
| 20.10.2025 | 20,50 | 21,70 | 20,50 | 21,30 | 5,45% | - |
| 17.10.2025 | 20,30 | 20,70 | 20,10 | 20,20 | -2,42% | - |
| 16.10.2025 | 20,70 | 21,10 | 20,60 | 20,70 | -0,48% | - |
| 15.10.2025 | 21,60 | 21,70 | 20,50 | 20,80 | -1,89% | - |
| 14.10.2025 | 21,20 | 21,50 | 20,80 | 21,20 | 0,00% | - |
| 13.10.2025 | 21,90 | 22,10 | 21,10 | 21,20 | -0,93% | - |
| 10.10.2025 | 22,30 | 23,30 | 21,40 | 21,40 | -2,73% | - |