15,185$
-5,50%
Echtzeit-Aktienkurs nCino
Bid:
Ask:
Aktienkurse zur nCino Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.044.742,00 |
| 20.05.2026 | 14,81 | 15,49 | 14,42 | 15,47 | 2,72% | 4.739.945,00 |
| 19.05.2026 | 15,39 | 15,69 | 14,92 | 15,06 | -0,30% | 3.826.510,00 |
| 18.05.2026 | 14,79 | 15,54 | 14,79 | 15,11 | 0,90% | 3.881.375,00 |
| 15.05.2026 | 14,83 | 15,29 | 14,81 | 14,97 | 2,39% | 4.324.843,00 |
| 14.05.2026 | 15,40 | 15,73 | 14,48 | 14,62 | -4,66% | 4.690.799,00 |
| 13.05.2026 | 16,29 | 16,29 | 15,24 | 15,34 | -5,28% | 3.052.327,00 |
| 12.05.2026 | 16,81 | 17,09 | 16,17 | 16,19 | -3,29% | 3.047.611,00 |
| 11.05.2026 | 17,52 | 17,89 | 16,59 | 16,74 | -5,69% | 2.607.181,00 |
| 08.05.2026 | 17,53 | 17,86 | 17,28 | 17,75 | -0,22% | 1.775.794,00 |
| 07.05.2026 | 17,83 | 18,25 | 17,74 | 17,79 | 2,01% | 1.948.813,00 |
| 06.05.2026 | 17,85 | 17,88 | 17,25 | 17,44 | -2,90% | 2.526.615,00 |
| 05.05.2026 | 18,04 | 18,29 | 17,61 | 17,96 | -0,17% | 2.493.962,00 |
| 04.05.2026 | 18,13 | 18,34 | 17,81 | 17,99 | -0,77% | 2.983.242,00 |
| 01.05.2026 | 17,99 | 18,42 | 17,58 | 18,13 | 3,72% | 2.668.757,00 |
| 30.04.2026 | 17,26 | 17,52 | 16,95 | 17,48 | 0,00% | 2.546.346,00 |
| 29.04.2026 | 17,13 | 17,55 | 16,71 | 17,48 | 0,46% | 2.573.457,00 |
| 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 | -0,51% | 1.958.406,00 |
| 24.04.2026 | 17,03 | 17,74 | 17,03 | 17,68 | 4,25% | 6.722.927,00 |
| 23.04.2026 | 17,53 | 17,97 | 16,87 | 16,96 | -6,04% | 2.655.693,00 |
| 22.04.2026 | 18,39 | 18,81 | 17,81 | 18,05 | -0,99% | 2.181.930,00 |
| 21.04.2026 | 18,69 | 19,00 | 18,07 | 18,23 | -2,57% | 2.246.530,00 |
| 20.04.2026 | 18,40 | 19,07 | 18,35 | 18,71 | 1,35% | 2.750.408,00 |
| 17.04.2026 | 18,89 | 18,89 | 18,34 | 18,46 | 0,98% | 1.942.746,00 |
| 16.04.2026 | 18,40 | 18,60 | 18,00 | 18,28 | 1,08% | 3.492.229,00 |
| 15.04.2026 | 17,76 | 18,18 | 17,63 | 18,09 | 3,52% | 2.206.423,00 |
| 14.04.2026 | 17,27 | 17,81 | 17,20 | 17,47 | 2,04% | 3.026.364,00 |
| 13.04.2026 | 17,35 | 17,76 | 16,90 | 17,12 | -1,89% | 4.162.211,00 |
| 10.04.2026 | 17,71 | 17,95 | 17,25 | 17,45 | -1,36% | 4.106.739,00 |
| 09.04.2026 | 17,66 | 17,87 | 17,35 | 17,69 | -0,39% | 4.855.677,00 |
| 08.04.2026 | 18,31 | 18,45 | 17,56 | 17,76 | -1,52% | 4.977.337,00 |
| 07.04.2026 | 17,36 | 18,11 | 17,21 | 18,04 | 3,89% | 3.598.239,00 |
| 06.04.2026 | 17,06 | 17,41 | 16,80 | 17,36 | 1,52% | 3.778.597,00 |
| 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% | 12.854.120,00 |
| 31.03.2026 | 14,76 | 15,03 | 14,27 | 14,98 | 3,96% | 5.436.017,00 |
| 30.03.2026 | 14,03 | 14,65 | 14,03 | 14,41 | 2,86% | 2.159.386,00 |
| 27.03.2026 | 14,94 | 14,99 | 13,80 | 14,01 | -6,60% | 2.191.685,00 |
| 26.03.2026 | 14,41 | 15,44 | 14,39 | 15,00 | 3,59% | 1.999.609,00 |
| 25.03.2026 | 14,77 | 15,00 | 14,29 | 14,48 | 0,42% | 2.420.190,00 |
| 24.03.2026 | 15,28 | 15,29 | 14,41 | 14,42 | -7,09% | 1.584.141,00 |
| 23.03.2026 | 15,40 | 15,80 | 14,95 | 15,52 | 2,11% | 1.734.525,00 |
| 20.03.2026 | 15,34 | 15,60 | 14,85 | 15,20 | -1,94% | 2.685.910,00 |
| 19.03.2026 | 15,12 | 15,81 | 15,06 | 15,50 | 2,04% | 1.967.647,00 |
| 18.03.2026 | 15,00 | 15,47 | 14,84 | 15,19 | -0,26% | 1.787.061,00 |
| 17.03.2026 | 15,43 | 15,87 | 15,11 | 15,23 | 0,07% | 1.776.939,00 |
| 16.03.2026 | 15,18 | 15,40 | 15,00 | 15,22 | 1,00% | 1.401.505,00 |
| 13.03.2026 | 15,28 | 15,51 | 14,90 | 15,07 | -0,99% | 1.726.583,00 |
| 12.03.2026 | 15,74 | 16,31 | 15,15 | 15,22 | -3,55% | 1.945.627,00 |
| 11.03.2026 | 15,93 | 16,25 | 15,34 | 15,78 | -0,63% | 1.655.416,00 |
| 10.03.2026 | 16,23 | 16,23 | 15,48 | 15,88 | -2,40% | 2.157.960,00 |
| 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 |