nCino Inc NCNO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$19,55+1,42 (+7,80 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,23 | +6,04 % | $18,47 | $19,25 | $18,45 | 761,83K |
| 2026-09-30 | $18,13 | +1,00 % | $17,93 | $18,50 | $17,79 | 2,27M |
| 2026-09-29 | $17,95 | -3,49 % | $18,73 | $18,73 | $17,67 | 3,87M |
| 2026-09-28 | $18,60 | -4,17 % | $19,01 | $19,16 | $18,49 | 1,95M |
| 2026-09-25 | $19,41 | -2,80 % | $19,81 | $20,13 | $19,39 | 1,24M |
| 2026-09-24 | $19,97 | +3,85 % | $19,33 | $20,17 | $19,04 | 2,41M |
| 2026-09-23 | $19,23 | -2,24 % | $19,63 | $19,74 | $19,03 | 2,00M |
| 2026-09-22 | $19,67 | -3,72 % | $20,85 | $20,87 | $19,47 | 2,98M |
| 2026-09-21 | $20,43 | -2,95 % | $21,19 | $21,42 | $20,38 | 2,09M |
| 2026-09-18 | $21,05 | -1,68 % | $21,36 | $21,63 | $21,02 | 2,17M |
| 2026-09-17 | $21,41 | -1,34 % | $21,61 | $21,90 | $21,25 | 2,10M |
| 2026-09-16 | $21,70 | -0,96 % | $21,58 | $22,25 | $21,41 | 2,44M |
| 2026-09-15 | $21,91 | -1,22 % | $21,72 | $22,57 | $21,72 | 3,51M |
| 2026-09-14 | $22,18 | +4,38 % | $21,41 | $22,35 | $21,41 | 2,24M |
| 2026-09-11 | $21,25 | -0,84 % | $21,58 | $21,70 | $20,79 | 2,47M |
| 2026-09-10 | $21,43 | -1,38 % | $21,67 | $21,93 | $21,42 | 2,71M |
| 2026-09-09 | $21,73 | -1,85 % | $22,26 | $22,26 | $21,66 | 2,29M |
| 2026-09-08 | $22,14 | -4,24 % | $22,96 | $23,09 | $21,92 | 2,05M |
| 2026-09-04 | $23,12 | -2,16 % | $23,26 | $23,51 | $22,93 | 1,94M |
| 2026-09-03 | $23,63 | +2,92 % | $23,66 | $24,09 | $23,25 | 2,39M |
| 2026-09-02 | $22,96 | +2,96 % | $22,20 | $22,98 | $22,10 | 2,15M |
| 2026-09-01 | $22,30 | -1,33 % | $22,15 | $22,78 | $22,10 | 2,36M |
| 2026-08-31 | $22,60 | -1,70 % | $22,66 | $23,16 | $22,47 | 2,37M |
| 2026-08-28 | $22,99 | -1,42 % | $23,30 | $23,83 | $22,82 | 2,61M |
| 2026-08-27 | $23,32 | +8,41 % | $22,03 | $23,39 | $21,68 | 5,32M |
| 2026-08-26 | $21,51 | +3,36 % | $19,33 | $21,68 | $19,14 | 5,75M |
| 2026-08-25 | $20,81 | -0,67 % | $20,76 | $20,81 | $20,28 | 3,66M |
| 2026-08-24 | $20,95 | +1,60 % | $20,81 | $21,17 | $20,52 | 4,05M |
| 2026-08-21 | $20,62 | +1,28 % | $20,59 | $20,92 | $20,10 | 2,18M |
| 2026-08-20 | $20,36 | -1,59 % | $20,55 | $20,58 | $20,18 | 1,92M |
| 2026-08-19 | $20,69 | +2,43 % | $20,38 | $21,22 | $20,34 | 2,18M |
| 2026-08-18 | $20,20 | -0,15 % | $20,42 | $20,81 | $20,15 | 2,41M |
| 2026-08-17 | $20,23 | -2,79 % | $20,59 | $20,69 | $20,06 | 2,63M |
| 2026-08-14 | $20,81 | +0,73 % | $20,85 | $20,92 | $20,23 | 2,59M |
| 2026-08-13 | $20,66 | +8,74 % | $19,21 | $20,80 | $19,00 | 2,95M |
| 2026-08-12 | $19,00 | -0,84 % | $18,91 | $19,21 | $18,58 | 1,45M |
| 2026-08-11 | $19,16 | +1,00 % | $18,97 | $19,53 | $18,86 | 1,69M |
| 2026-08-10 | $18,97 | -1,04 % | $18,94 | $19,29 | $18,90 | 1,31M |
| 2026-08-07 | $19,17 | +0,95 % | $19,14 | $19,52 | $18,96 | 1,12M |
| 2026-08-06 | $18,99 | -1,25 % | $18,70 | $19,02 | $18,35 | 1,65M |
| 2026-08-05 | $19,23 | -1,38 % | $19,53 | $19,70 | $19,13 | 1,84M |
| 2026-08-04 | $19,50 | +1,56 % | $18,91 | $19,58 | $18,91 | 1,84M |
| 2026-08-03 | $19,20 | +4,01 % | $19,03 | $19,39 | $18,84 | 2,31M |
| 2026-07-31 | $18,46 | +0,44 % | $18,11 | $18,70 | $17,95 | 1,81M |
| 2026-07-30 | $18,38 | -2,39 % | $18,53 | $18,64 | $17,82 | 2,40M |
| 2026-07-29 | $18,83 | +1,73 % | $18,25 | $19,18 | $18,25 | 2,93M |
| 2026-07-28 | $18,51 | +4,87 % | $18,02 | $18,80 | $18,00 | 3,02M |
| 2026-07-27 | $17,65 | +6,58 % | $17,07 | $18,18 | $16,96 | 2,82M |
| 2026-07-24 | $16,56 | +2,10 % | $16,47 | $16,80 | $16,35 | 2,02M |
| 2026-07-23 | $16,22 | -2,29 % | $16,60 | $16,84 | $16,13 | 2,04M |
| 2026-07-22 | $16,60 | -3,94 % | $17,35 | $17,35 | $16,26 | 2,58M |
| 2026-07-21 | $17,28 | -3,63 % | $17,47 | $17,85 | $17,18 | 1,52M |
| 2026-07-20 | $17,93 | +0,45 % | $17,69 | $18,31 | $17,50 | 1,72M |
| 2026-07-17 | $17,85 | -1,71 % | $17,66 | $18,50 | $17,66 | 2,23M |
| 2026-07-16 | $18,16 | +2,08 % | $18,12 | $18,34 | $17,72 | 1,78M |
| 2026-07-15 | $17,79 | +1,54 % | $17,76 | $18,28 | $17,65 | 1,71M |
| 2026-07-14 | $17,52 | +0,69 % | $16,97 | $17,75 | $16,77 | 1,75M |
| 2026-07-13 | $17,40 | +2,41 % | $17,32 | $17,71 | $17,02 | 2,42M |
| 2026-07-10 | $16,99 | +0,06 % | $17,33 | $17,44 | $16,76 | 1,42M |
| 2026-07-09 | $16,98 | -2,08 % | $16,85 | $17,28 | $16,67 | 2,91M |
| 2026-07-08 | $17,34 | -3,99 % | $17,69 | $18,00 | $16,85 | 3,40M |
| 2026-07-07 | $18,06 | -0,44 % | $18,64 | $18,87 | $18,04 | 3,35M |
| 2026-07-06 | $18,14 | +2,20 % | $17,47 | $18,26 | $17,33 | 2,62M |
| 2026-07-02 | $17,75 | +3,50 % | $17,22 | $18,11 | $17,22 | 3,38M |
| 2026-07-01 | $17,15 | +4,89 % | $16,82 | $17,65 | $16,53 | 3,87M |
| 2026-06-30 | $16,35 | +3,48 % | $15,53 | $16,41 | $15,53 | 3,92M |
| 2026-06-29 | $15,80 | +1,09 % | $15,88 | $16,03 | $15,23 | 3,61M |
| 2026-06-26 | $15,63 | +8,92 % | $14,38 | $15,72 | $14,38 | 19,60M |
| 2026-06-25 | $14,35 | -2,38 % | $14,47 | $14,79 | $14,20 | 3,90M |
| 2026-06-24 | $14,70 | +0,68 % | $14,65 | $14,95 | $14,45 | 2,60M |
| 2026-06-23 | $14,60 | +0,07 % | $14,85 | $15,10 | $14,52 | 2,57M |
| 2026-06-22 | $14,59 | -1,42 % | $14,79 | $15,07 | $14,15 | 4,21M |
| 2026-06-18 | $14,80 | -4,45 % | $15,44 | $15,49 | $14,75 | 3,73M |
| 2026-06-17 | $15,49 | +4,24 % | $14,73 | $15,85 | $14,60 | 5,61M |
| 2026-06-16 | $14,86 | +0,81 % | $14,79 | $14,99 | $14,45 | 2,67M |
| 2026-06-15 | $14,74 | -3,79 % | $15,45 | $15,67 | $14,58 | 2,50M |
| 2026-06-12 | $15,32 | +3,93 % | $14,78 | $15,40 | $14,18 | 2,62M |
| 2026-06-11 | $14,74 | -4,35 % | $15,06 | $15,14 | $14,55 | 2,84M |
| 2026-06-10 | $15,41 | -0,71 % | $15,34 | $15,88 | $15,02 | 2,33M |
| 2026-06-09 | $15,52 | +3,19 % | $14,92 | $15,62 | $14,79 | 3,05M |
| 2026-06-08 | $15,04 | +0,80 % | $14,93 | $15,18 | $14,64 | 3,00M |
| 2026-06-05 | $14,92 | -3,43 % | $15,39 | $15,67 | $14,52 | 2,84M |
| 2026-06-04 | $15,45 | -2,71 % | $16,33 | $16,50 | $15,43 | 2,61M |
| 2026-06-03 | $15,88 | -4,51 % | $16,26 | $16,45 | $15,44 | 4,28M |
| 2026-06-02 | $16,63 | -3,26 % | $16,54 | $16,87 | $16,34 | 4,84M |
| 2026-06-01 | $17,19 | +6,90 % | $16,47 | $17,36 | $15,98 | 7,18M |
| 2026-05-29 | $16,08 | +1,45 % | $15,93 | $16,39 | $15,50 | 5,93M |
| 2026-05-28 | $15,85 | +4,34 % | $15,97 | $16,47 | $14,94 | 8,78M |
| 2026-05-27 | $15,19 | -0,26 % | $15,06 | $15,70 | $15,02 | 4,74M |
| 2026-05-26 | $15,23 | -5,23 % | $15,97 | $15,99 | $15,07 | 4,35M |