21,649$
0,27%
Echtzeit-Aktienkurs nCino Inc.
Bid:
Ask:
Aktienkurse zur nCino Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,35 | 21,68 | 20,22 | 21,60 | 6,14% | 1.506.811,00 |
| 19.10.2026 | 20,22 | 20,68 | 20,17 | 20,35 | -0,78% | 1.336.005,00 |
| 16.10.2026 | 21,40 | 21,75 | 20,24 | 20,51 | -2,80% | 2.152.374,00 |
| 15.10.2026 | 19,61 | 21,24 | 19,61 | 21,10 | 7,27% | 2.473.280,00 |
| 14.10.2026 | 19,54 | 19,85 | 19,46 | 19,67 | -0,25% | 1.140.439,00 |
| 13.10.2026 | 19,51 | 20,12 | 19,51 | 19,72 | 0,92% | 1.459.636,00 |
| 12.10.2026 | 19,78 | 20,14 | 19,52 | 19,54 | -0,96% | 1.034.984,00 |
| 09.10.2026 | 19,90 | 20,13 | 19,60 | 19,73 | 0,25% | 1.798.210,00 |
| 08.10.2026 | 19,09 | 19,79 | 18,92 | 19,68 | 3,06% | 2.333.223,00 |
| 07.10.2026 | 18,88 | 19,53 | 18,88 | 19,10 | -0,13% | 1.870.851,00 |
| 06.10.2026 | 19,36 | 19,58 | 18,90 | 19,12 | -0,88% | 1.517.561,00 |
| 05.10.2026 | 18,69 | 19,34 | 18,59 | 19,29 | 3,27% | 1.658.893,00 |
| 02.10.2026 | 19,47 | 19,53 | 18,58 | 18,68 | -3,51% | 1.779.848,00 |
| 01.10.2026 | 18,47 | 19,57 | 18,46 | 19,36 | 6,84% | 2.023.752,00 |
| 30.09.2026 | 17,93 | 18,50 | 17,79 | 18,12 | 0,89% | 2.270.453,00 |
| 29.09.2026 | 18,73 | 18,73 | 17,67 | 17,96 | -3,54% | 3.873.386,00 |
| 28.09.2026 | 19,01 | 19,16 | 18,49 | 18,62 | -4,07% | 1.954.289,00 |
| 25.09.2026 | 19,81 | 20,13 | 19,39 | 19,41 | -2,80% | 1.237.792,00 |
| 24.09.2026 | 19,33 | 20,17 | 19,04 | 19,97 | 3,79% | 2.413.666,00 |
| 23.09.2026 | 19,63 | 19,74 | 19,03 | 19,24 | -2,19% | 2.002.205,00 |
| 22.09.2026 | 20,85 | 20,87 | 19,47 | 19,67 | -3,72% | 2.979.025,00 |
| 21.09.2026 | 21,19 | 21,42 | 20,38 | 20,43 | -2,95% | 2.088.722,00 |
| 18.09.2026 | 21,36 | 21,63 | 21,02 | 21,05 | -1,73% | 2.173.117,00 |
| 17.09.2026 | 21,61 | 21,90 | 21,25 | 21,42 | -1,38% | 2.099.115,00 |
| 16.09.2026 | 21,58 | 22,25 | 21,41 | 21,72 | -0,96% | 2.442.469,00 |
| 15.09.2026 | 21,72 | 22,57 | 21,72 | 21,93 | -1,13% | 3.506.119,00 |
| 14.09.2026 | 21,41 | 22,35 | 21,41 | 22,18 | 4,38% | 2.241.396,00 |
| 11.09.2026 | 21,59 | 21,70 | 20,79 | 21,25 | -0,84% | 2.467.767,00 |
| 10.09.2026 | 21,67 | 21,93 | 21,42 | 21,43 | -1,43% | 2.715.032,00 |
| 09.09.2026 | 22,26 | 22,26 | 21,66 | 21,74 | -1,81% | 2.285.928,00 |
| 08.09.2026 | 22,96 | 23,09 | 21,93 | 22,14 | -4,24% | 2.053.388,00 |
| 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% | 2.390.571,00 |
| 02.09.2026 | 22,20 | 22,98 | 22,11 | 22,96 | 2,96% | 2.149.810,00 |
| 01.09.2026 | 22,15 | 22,78 | 22,11 | 22,30 | -1,33% | 2.362.591,00 |
| 31.08.2026 | 22,66 | 23,16 | 22,47 | 22,60 | -1,70% | 2.367.239,00 |
| 28.08.2026 | 23,30 | 23,83 | 22,82 | 22,99 | -1,33% | 2.606.241,00 |
| 27.08.2026 | 22,03 | 23,39 | 21,68 | 23,30 | 8,32% | 5.318.964,00 |
| 26.08.2026 | 19,33 | 21,69 | 19,14 | 21,51 | 3,36% | 5.750.983,00 |
| 25.08.2026 | 20,76 | 20,81 | 20,28 | 20,81 | -0,60% | 3.659.091,00 |
| 24.08.2026 | 20,80 | 21,17 | 20,53 | 20,94 | 1,53% | 4.054.980,00 |
| 21.08.2026 | 20,59 | 20,93 | 20,10 | 20,62 | 1,28% | 2.178.510,00 |
| 20.08.2026 | 20,55 | 20,58 | 20,18 | 20,36 | -1,64% | 1.923.491,00 |
| 19.08.2026 | 20,38 | 21,22 | 20,38 | 20,70 | 2,48% | 2.176.074,00 |
| 18.08.2026 | 20,42 | 20,81 | 20,15 | 20,20 | -0,15% | 2.406.878,00 |
| 17.08.2026 | 20,59 | 20,69 | 20,06 | 20,23 | -2,79% | 2.633.539,00 |
| 14.08.2026 | 20,85 | 20,92 | 20,23 | 20,81 | 0,63% | 2.587.172,00 |
| 13.08.2026 | 19,21 | 20,80 | 19,00 | 20,68 | 8,84% | 2.950.789,00 |
| 12.08.2026 | 18,91 | 19,21 | 18,58 | 19,00 | -0,81% | 1.449.185,00 |
| 11.08.2026 | 18,97 | 19,53 | 18,86 | 19,16 | 1,00% | 1.689.565,00 |
| 10.08.2026 | 18,94 | 19,29 | 18,90 | 18,97 | -1,07% | 1.310.141,00 |
| 07.08.2026 | 19,14 | 19,52 | 18,96 | 19,17 | 0,97% | 1.121.186,00 |
| 06.08.2026 | 18,70 | 19,02 | 18,35 | 18,99 | -1,33% | 1.654.386,00 |
| 05.08.2026 | 19,53 | 19,71 | 19,13 | 19,24 | -1,33% | 1.845.046,00 |
| 04.08.2026 | 18,91 | 19,58 | 18,91 | 19,50 | 1,56% | 1.843.212,00 |
| 03.08.2026 | 19,03 | 19,39 | 18,84 | 19,20 | 4,01% | 2.312.260,00 |
| 31.07.2026 | 18,11 | 18,70 | 17,96 | 18,46 | 0,44% | 1.805.530,00 |
| 30.07.2026 | 18,53 | 18,64 | 17,82 | 18,38 | -2,44% | 2.396.298,00 |
| 29.07.2026 | 18,26 | 19,18 | 18,26 | 18,84 | 1,84% | 2.933.378,00 |
| 28.07.2026 | 18,02 | 18,80 | 18,00 | 18,50 | 4,82% | 3.016.121,00 |
| 27.07.2026 | 17,07 | 18,18 | 16,96 | 17,65 | 6,58% | 2.823.825,00 |
| 24.07.2026 | 16,47 | 16,80 | 16,36 | 16,56 | 2,06% | 2.023.379,00 |
| 23.07.2026 | 16,60 | 16,84 | 16,13 | 16,23 | -2,26% | 2.040.001,00 |
| 22.07.2026 | 17,35 | 17,35 | 16,27 | 16,60 | -3,91% | 2.584.412,00 |
| 21.07.2026 | 17,53 | 17,85 | 17,18 | 17,28 | -3,65% | 1.521.811,00 |
| 20.07.2026 | 17,69 | 18,31 | 17,50 | 17,93 | 0,45% | 1.717.336,00 |
| 17.07.2026 | 17,85 | 18,50 | 17,66 | 17,85 | -1,71% | 2.233.562,00 |
| 16.07.2026 | 18,12 | 18,34 | 17,72 | 18,16 | 2,08% | 1.778.325,00 |
| 15.07.2026 | 17,76 | 18,28 | 17,65 | 17,79 | 1,54% | 1.708.477,00 |
| 14.07.2026 | 16,97 | 17,76 | 16,77 | 17,52 | 0,69% | 1.747.609,00 |
| 13.07.2026 | 17,32 | 17,71 | 17,02 | 17,40 | 2,41% | 2.419.088,00 |
| 10.07.2026 | 17,33 | 17,44 | 16,76 | 16,99 | 0,09% | 1.423.238,00 |
| 09.07.2026 | 16,85 | 17,28 | 16,67 | 16,98 | -2,10% | 2.912.196,00 |
| 08.07.2026 | 17,69 | 18,00 | 16,86 | 17,34 | -3,91% | 3.399.168,00 |
| 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% | 2.623.936,00 |
| 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% | 3.872.621,00 |
| 30.06.2026 | 15,53 | 16,41 | 15,53 | 16,36 | 3,48% | 3.922.829,00 |
| 29.06.2026 | 15,88 | 16,03 | 15,23 | 15,81 | 1,12% | 3.613.117,00 |
| 26.06.2026 | 14,38 | 15,72 | 14,38 | 15,63 | 8,92% | 19.602.978,00 |
| 25.06.2026 | 14,47 | 14,79 | 14,21 | 14,35 | -2,38% | 3.901.902,00 |
| 24.06.2026 | 14,65 | 14,95 | 14,45 | 14,70 | 0,65% | 2.602.139,00 |
| 23.06.2026 | 14,86 | 15,10 | 14,52 | 14,61 | 0,10% | 2.571.565,00 |
| 22.06.2026 | 14,79 | 15,07 | 14,15 | 14,59 | -1,04% | 4.213.305,00 |
| 19.06.2026 | 14,73 | 14,74 | 14,73 | 14,74 | -0,38% | - |
| 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% | 5.606.529,00 |
| 16.06.2026 | 14,79 | 15,00 | 14,46 | 14,88 | 0,81% | 2.666.532,00 |
| 15.06.2026 | 15,29 | 15,67 | 14,58 | 14,76 | -3,69% | 2.502.585,00 |
| 12.06.2026 | 14,78 | 15,41 | 14,18 | 15,32 | 3,93% | 2.616.603,00 |
| 11.06.2026 | 15,06 | 15,14 | 14,55 | 14,74 | -4,41% | 2.844.217,00 |
| 10.06.2026 | 15,34 | 15,88 | 15,03 | 15,42 | -0,64% | 2.333.545,00 |
| 09.06.2026 | 14,92 | 15,62 | 14,79 | 15,52 | 3,26% | 3.053.792,00 |
| 08.06.2026 | 14,93 | 15,18 | 14,64 | 15,03 | 0,74% | 3.000.525,00 |
| 05.06.2026 | 15,39 | 15,67 | 14,52 | 14,92 | -3,37% | 2.835.758,00 |
| 04.06.2026 | 16,33 | 16,50 | 15,43 | 15,44 | -2,80% | 2.608.452,00 |
| 03.06.2026 | 16,26 | 16,45 | 15,44 | 15,89 | -4,54% | 4.284.647,00 |
| 02.06.2026 | 16,54 | 16,87 | 16,34 | 16,64 | -3,23% | 4.841.287,00 |
| 01.06.2026 | 16,47 | 17,36 | 15,98 | 17,20 | 6,93% | 7.184.151,00 |