15,897$
-2,29%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,52 | 16,54 | 15,90 | 16,27 | -3,27% | 1.662.933,00 |
| 06.03.2026 | 17,00 | 17,00 | 16,12 | 16,82 | 0,00% | 1.702.465,00 |
| 05.03.2026 | 16,33 | 16,87 | 16,02 | 16,82 | 2,81% | 4.570.876,00 |
| 04.03.2026 | 16,72 | 16,85 | 16,15 | 16,36 | -2,79% | 2.711.728,00 |
| 03.03.2026 | 15,86 | 17,08 | 15,70 | 16,83 | 4,34% | 1.522.471,00 |
| 02.03.2026 | 15,66 | 16,30 | 15,66 | 16,13 | -0,06% | 2.384.709,00 |
| 27.02.2026 | 16,21 | 16,33 | 15,80 | 16,14 | -2,95% | 2.615.307,00 |
| 26.02.2026 | 15,88 | 16,67 | 15,72 | 16,63 | 5,19% | 1.744.694,00 |
| 25.02.2026 | 15,43 | 15,84 | 14,83 | 15,81 | 2,93% | 1.866.419,00 |
| 24.02.2026 | 14,61 | 15,61 | 14,35 | 15,36 | 4,92% | 2.864.902,00 |
| 23.02.2026 | 15,53 | 15,95 | 13,80 | 14,64 | -6,27% | 4.788.515,00 |
| 20.02.2026 | 16,00 | 16,59 | 15,59 | 15,62 | -2,38% | 3.956.532,00 |
| 19.02.2026 | 16,33 | 16,40 | 15,92 | 16,00 | -2,14% | 2.759.140,00 |
| 18.02.2026 | 16,25 | 16,61 | 16,11 | 16,35 | 1,05% | 1.694.995,00 |
| 17.02.2026 | 16,22 | 16,52 | 15,68 | 16,18 | 0,25% | 2.467.156,00 |
| 13.02.2026 | 16,23 | 16,63 | 16,01 | 16,14 | 1,83% | 1.966.551,00 |
| 12.02.2026 | 17,59 | 17,75 | 15,69 | 15,85 | -9,89% | 4.494.125,00 |
| 11.02.2026 | 18,40 | 18,40 | 17,00 | 17,59 | -5,58% | 2.693.409,00 |
| 10.02.2026 | 18,46 | 19,06 | 18,32 | 18,63 | 1,86% | 1.713.081,00 |
| 09.02.2026 | 18,33 | 18,49 | 17,85 | 18,29 | 0,77% | 1.876.090,00 |
| 06.02.2026 | 18,36 | 18,55 | 17,60 | 18,15 | 1,00% | 2.095.648,00 |
| 05.02.2026 | 18,73 | 19,17 | 17,77 | 17,97 | -4,47% | 2.007.349,00 |
| 04.02.2026 | 18,26 | 19,15 | 17,69 | 18,81 | 0,53% | 3.285.310,00 |
| 03.02.2026 | 20,69 | 20,71 | 18,02 | 18,71 | -10,56% | 5.339.826,00 |
| 02.02.2026 | 21,43 | 21,51 | 20,77 | 20,92 | -2,01% | 2.511.877,00 |
| 30.01.2026 | 21,29 | 21,87 | 21,11 | 21,35 | -0,19% | 2.964.228,00 |
| 29.01.2026 | 23,01 | 23,05 | 21,37 | 21,39 | -7,92% | 3.000.540,00 |
| 28.01.2026 | 23,81 | 23,95 | 23,15 | 23,23 | -2,11% | 1.671.003,00 |
| 27.01.2026 | 24,56 | 24,58 | 23,47 | 23,73 | -3,06% | 1.972.118,00 |
| 26.01.2026 | 24,33 | 24,89 | 24,17 | 24,48 | 0,74% | 1.387.831,00 |
| 23.01.2026 | 24,07 | 24,62 | 24,07 | 24,30 | 0,75% | 1.648.327,00 |
| 22.01.2026 | 23,01 | 24,14 | 22,90 | 24,12 | 5,14% | 1.788.846,00 |
| 21.01.2026 | 23,38 | 23,47 | 22,44 | 22,94 | -0,30% | 2.132.166,00 |
| 20.01.2026 | 23,69 | 24,40 | 22,83 | 23,01 | -4,42% | 2.019.419,00 |
| 19.01.2026 | 24,08 | 24,10 | 24,03 | 24,07 | -0,72% | - |
| 16.01.2026 | 24,31 | 24,77 | 23,80 | 24,25 | -0,16% | 1.787.190,00 |
| 15.01.2026 | 24,49 | 24,71 | 24,07 | 24,29 | -0,74% | 2.043.569,00 |
| 14.01.2026 | 25,04 | 25,49 | 24,27 | 24,47 | -2,59% | 1.940.797,00 |
| 13.01.2026 | 25,48 | 25,59 | 24,96 | 25,12 | -1,14% | 1.875.901,00 |
| 12.01.2026 | 25,27 | 25,63 | 25,00 | 25,41 | -0,74% | 1.166.496,00 |
| 09.01.2026 | 25,12 | 25,92 | 24,64 | 25,60 | 1,95% | 1.642.674,00 |
| 08.01.2026 | 25,09 | 25,48 | 24,70 | 25,11 | -0,79% | 1.397.726,00 |
| 07.01.2026 | 24,62 | 25,85 | 24,47 | 25,31 | 3,03% | 1.272.506,00 |
| 06.01.2026 | 24,56 | 24,86 | 24,31 | 24,57 | 0,24% | 1.323.913,00 |
| 05.01.2026 | 24,51 | 25,30 | 24,06 | 24,51 | -0,59% | 1.927.391,00 |
| 02.01.2026 | 25,75 | 25,75 | 24,61 | 24,65 | -3,86% | 1.194.990,00 |
| 31.12.2025 | 26,04 | 26,22 | 25,59 | 25,64 | -1,54% | 966.086,00 |
| 30.12.2025 | 26,08 | 26,51 | 25,99 | 26,04 | -0,53% | 1.090.222,00 |
| 29.12.2025 | 26,16 | 26,40 | 25,92 | 26,18 | -0,42% | 1.206.890,00 |
| 26.12.2025 | 25,78 | 26,31 | 25,52 | 26,29 | 1,19% | 924.242,00 |
| 24.12.2025 | 25,80 | 26,08 | 25,68 | 25,98 | 0,54% | 751.732,00 |
| 23.12.2025 | 25,87 | 26,06 | 25,53 | 25,84 | -0,65% | 1.284.896,00 |
| 22.12.2025 | 25,64 | 26,36 | 25,49 | 26,01 | 1,25% | 2.017.799,00 |
| 19.12.2025 | 25,35 | 25,72 | 25,24 | 25,69 | 1,62% | 1.676.851,00 |
| 18.12.2025 | 25,51 | 25,81 | 25,25 | 25,28 | -0,43% | 1.987.967,00 |
| 17.12.2025 | 24,49 | 25,53 | 24,48 | 25,39 | 3,17% | 1.704.002,00 |
| 16.12.2025 | 24,47 | 24,82 | 24,45 | 24,61 | 0,33% | 1.547.331,00 |
| 15.12.2025 | 25,46 | 25,52 | 24,32 | 24,53 | -3,69% | 1.760.822,00 |
| 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 | -1,19% | 1.608.949,00 |
| 21.11.2025 | 24,00 | 24,64 | 23,91 | 24,39 | 1,37% | 1.782.490,00 |
| 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 | -2,76% | 1.522.739,00 |
| 14.11.2025 | 25,44 | 25,80 | 25,26 | 25,54 | 0,18% | 1.127.644,00 |
| 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 | 0,26% | 1.763.599,00 |
| 31.10.2025 | 26,80 | 27,16 | 26,26 | 26,68 | -0,45% | 2.029.248,00 |
| 30.10.2025 | 25,52 | 27,26 | 25,26 | 26,80 | 3,88% | 2.724.052,00 |
| 29.10.2025 | 26,79 | 26,81 | 25,77 | 25,80 | -3,86% | 5.328.946,00 |
| 28.10.2025 | 27,12 | 27,30 | 26,69 | 26,84 | -0,98% | 1.331.024,00 |
| 27.10.2025 | 26,98 | 27,15 | 26,47 | 27,10 | 3,95% | 1.853.156,00 |
| 24.10.2025 | 26,22 | 26,45 | 26,00 | 26,07 | 0,83% | 941.344,00 |
| 23.10.2025 | 25,66 | 25,89 | 25,44 | 25,86 | 1,04% | - |
| 22.10.2025 | 25,72 | 26,00 | 25,39 | 25,59 | -1,50% | 1.083.053,00 |
| 21.10.2025 | 25,00 | 26,01 | 24,77 | 25,98 | 4,55% | 1.357.391,00 |
| 20.10.2025 | 24,67 | 25,23 | 24,53 | 24,85 | 4,80% | 1.531.756,00 |
| 17.10.2025 | 23,93 | 24,12 | 23,69 | 23,71 | -1,41% | - |
| 16.10.2025 | 24,26 | 24,51 | 23,94 | 24,05 | -1,03% | 1.569.068,00 |
| 15.10.2025 | 24,90 | 24,96 | 23,82 | 24,30 | -2,33% | 2.634.971,00 |