7,645$
-6,77%
Echtzeit-Aktienkurs N-able Inc
Bid:
Ask:
Aktienkurse zur N-able Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 8,22 | 8,22 | 7,61 | 7,65 | -6,77% | 137.397,00 |
| 07.08.2025 | 8,81 | 9,04 | 8,02 | 8,20 | 2,37% | 1.669.308,00 |
| 06.08.2025 | 7,92 | 8,08 | 7,92 | 8,01 | 0,38% | 977.719,00 |
| 05.08.2025 | 8,03 | 8,06 | 7,95 | 7,98 | -0,25% | 953.989,00 |
| 04.08.2025 | 7,75 | 8,00 | 7,75 | 8,00 | 3,23% | 1.409.781,00 |
| 01.08.2025 | 7,98 | 8,02 | 7,71 | 7,75 | -4,08% | 1.162.591,00 |
| 31.07.2025 | 8,19 | 8,19 | 7,97 | 8,08 | -0,86% | 1.060.596,00 |
| 30.07.2025 | 8,36 | 8,40 | 8,12 | 8,15 | -2,04% | 649.209,00 |
| 29.07.2025 | 8,38 | 8,46 | 8,22 | 8,32 | -0,12% | 616.527,00 |
| 28.07.2025 | 8,21 | 8,38 | 8,20 | 8,33 | 1,46% | 553.418,00 |
| 25.07.2025 | 8,13 | 8,30 | 8,12 | 8,21 | 1,11% | 529.754,00 |
| 24.07.2025 | 8,11 | 8,14 | 8,04 | 8,12 | 0,25% | 436.290,00 |
| 23.07.2025 | 8,13 | 8,13 | 7,99 | 8,10 | 0,62% | 402.653,00 |
| 22.07.2025 | 8,06 | 8,18 | 7,99 | 8,05 | 0,50% | 635.367,00 |
| 21.07.2025 | 8,01 | 8,15 | 7,99 | 8,01 | 0,50% | 683.033,00 |
| 18.07.2025 | 8,12 | 8,16 | 7,96 | 7,97 | -1,24% | 710.643,00 |
| 17.07.2025 | 8,03 | 8,16 | 7,96 | 8,07 | 1,25% | 843.283,00 |
| 16.07.2025 | 7,87 | 8,02 | 7,83 | 7,97 | 1,40% | 692.091,00 |
| 15.07.2025 | 8,01 | 8,02 | 7,83 | 7,86 | -0,38% | 794.810,00 |
| 14.07.2025 | 7,72 | 7,92 | 7,66 | 7,89 | 2,47% | 707.720,00 |
| 11.07.2025 | 8,11 | 8,13 | 7,70 | 7,70 | -5,87% | 697.905,00 |
| 10.07.2025 | 8,35 | 8,35 | 8,16 | 8,18 | -2,15% | 616.448,00 |
| 09.07.2025 | 8,28 | 8,45 | 8,22 | 8,36 | 1,70% | 789.532,00 |
| 08.07.2025 | 8,22 | 8,30 | 8,16 | 8,22 | 0,61% | 898.230,00 |
| 07.07.2025 | 8,16 | 8,35 | 8,15 | 8,17 | -0,97% | 1.071.390,00 |
| 03.07.2025 | 8,25 | 8,32 | 8,21 | 8,25 | 0,86% | 481.619,00 |
| 02.07.2025 | 8,09 | 8,21 | 7,99 | 8,18 | 0,99% | 718.587,00 |
| 01.07.2025 | 8,03 | 8,27 | 8,01 | 8,10 | 0,00% | 1.066.527,00 |
| 30.06.2025 | 8,16 | 8,33 | 8,04 | 8,10 | -0,25% | 1.572.774,00 |
| 27.06.2025 | 7,85 | 8,14 | 7,74 | 8,12 | 3,84% | 4.835.688,00 |
| 26.06.2025 | 7,77 | 7,90 | 7,68 | 7,82 | 0,77% | 766.988,00 |
| 25.06.2025 | 7,67 | 7,79 | 7,67 | 7,76 | 1,04% | 842.786,00 |
| 24.06.2025 | 7,53 | 7,69 | 7,47 | 7,68 | 2,95% | 937.180,00 |
| 23.06.2025 | 7,49 | 7,62 | 7,39 | 7,46 | -0,67% | 853.108,00 |
| 20.06.2025 | 7,88 | 7,93 | 7,50 | 7,51 | -4,82% | 1.633.162,00 |
| 18.06.2025 | 8,12 | 8,16 | 7,86 | 7,89 | -2,95% | 884.360,00 |
| 17.06.2025 | 7,90 | 8,39 | 7,86 | 8,13 | 2,26% | 1.616.262,00 |
| 16.06.2025 | 7,81 | 8,00 | 7,80 | 7,95 | 2,32% | 945.779,00 |
| 13.06.2025 | 8,01 | 8,03 | 7,74 | 7,77 | -3,84% | 793.124,00 |
| 12.06.2025 | 8,11 | 8,21 | 8,06 | 8,08 | -0,86% | 782.930,00 |
| 11.06.2025 | 8,24 | 8,28 | 8,14 | 8,15 | -1,33% | 832.386,00 |
| 10.06.2025 | 8,28 | 8,30 | 8,19 | 8,26 | 0,73% | 790.010,00 |
| 09.06.2025 | 8,18 | 8,30 | 8,17 | 8,20 | 0,74% | 947.833,00 |
| 06.06.2025 | 8,18 | 8,22 | 8,13 | 8,14 | 0,62% | 1.027.001,00 |
| 05.06.2025 | 8,02 | 8,20 | 8,01 | 8,09 | 0,87% | 862.878,00 |
| 04.06.2025 | 8,07 | 8,12 | 8,01 | 8,02 | 0,25% | 1.017.561,00 |
| 03.06.2025 | 7,78 | 8,02 | 7,78 | 8,00 | 2,70% | 1.501.975,00 |
| 02.06.2025 | 7,79 | 7,90 | 7,75 | 7,79 | 0,00% | 1.165.919,00 |
| 30.05.2025 | 7,87 | 7,94 | 7,77 | 7,79 | -1,14% | 1.527.003,00 |
| 29.05.2025 | 7,98 | 7,98 | 7,85 | 7,88 | -0,13% | 1.560.936,00 |
| 28.05.2025 | 7,99 | 7,99 | 7,88 | 7,89 | -0,63% | 1.410.114,00 |
| 27.05.2025 | 7,73 | 7,97 | 7,73 | 7,94 | 2,85% | 1.043.727,00 |
| 23.05.2025 | 7,65 | 7,76 | 7,64 | 7,72 | -0,52% | 995.441,00 |
| 22.05.2025 | 7,80 | 7,90 | 7,76 | 7,76 | -0,77% | 999.115,00 |
| 21.05.2025 | 8,00 | 8,04 | 7,80 | 7,82 | -2,74% | 1.039.407,00 |
| 20.05.2025 | 8,03 | 8,06 | 7,96 | 8,04 | -0,12% | 1.622.823,00 |
| 19.05.2025 | 8,20 | 8,20 | 8,03 | 8,05 | -3,01% | 1.023.619,00 |
| 16.05.2025 | 8,20 | 8,36 | 8,14 | 8,30 | 1,84% | 1.285.090,00 |
| 15.05.2025 | 8,10 | 8,28 | 8,08 | 8,15 | 0,87% | 1.211.775,00 |
| 14.05.2025 | 8,17 | 8,28 | 8,08 | 8,08 | -1,34% | 1.494.164,00 |
| 13.05.2025 | 7,85 | 8,29 | 7,82 | 8,19 | 4,33% | 1.683.238,00 |
| 12.05.2025 | 7,84 | 7,93 | 7,70 | 7,85 | 4,39% | 1.806.752,00 |
| 09.05.2025 | 7,61 | 7,71 | 7,50 | 7,52 | -0,40% | 1.752.034,00 |
| 08.05.2025 | 7,95 | 7,95 | 7,39 | 7,55 | 5,74% | 2.218.418,00 |
| 07.05.2025 | 7,13 | 7,28 | 7,08 | 7,14 | 0,42% | 1.564.630,00 |
| 06.05.2025 | 7,10 | 7,24 | 7,07 | 7,11 | -0,84% | 919.734,00 |
| 05.05.2025 | 7,10 | 7,23 | 7,08 | 7,17 | 0,14% | 817.399,00 |
| 02.05.2025 | 7,14 | 7,20 | 7,09 | 7,16 | 1,27% | 708.608,00 |
| 01.05.2025 | 7,10 | 7,13 | 7,00 | 7,07 | 0,14% | 545.857,00 |
| 30.04.2025 | 7,05 | 7,08 | 6,94 | 7,06 | -1,53% | 734.269,00 |
| 29.04.2025 | 7,06 | 7,32 | 7,06 | 7,17 | 1,70% | 1.391.668,00 |
| 28.04.2025 | 7,00 | 7,08 | 6,94 | 7,05 | 0,57% | 868.212,00 |
| 25.04.2025 | 6,69 | 7,01 | 6,62 | 7,01 | 4,47% | 862.932,00 |
| 24.04.2025 | 6,56 | 6,71 | 6,53 | 6,71 | 2,76% | 958.640,00 |
| 23.04.2025 | 6,55 | 6,64 | 6,46 | 6,53 | 3,00% | 829.303,00 |
| 22.04.2025 | 6,28 | 6,41 | 6,23 | 6,34 | 1,93% | 801.235,00 |
| 21.04.2025 | 6,33 | 6,33 | 6,07 | 6,22 | -2,05% | 828.495,00 |
| 17.04.2025 | 6,45 | 6,50 | 6,30 | 6,35 | -1,40% | 728.588,00 |
| 16.04.2025 | 6,53 | 6,59 | 6,36 | 6,44 | -2,28% | 586.468,00 |
| 15.04.2025 | 6,73 | 6,73 | 6,52 | 6,59 | -1,93% | 1.377.152,00 |
| 14.04.2025 | 6,76 | 6,81 | 6,60 | 6,72 | 0,60% | 772.051,00 |
| 11.04.2025 | 6,62 | 6,74 | 6,48 | 6,68 | 0,60% | 763.153,00 |
| 10.04.2025 | 6,83 | 6,83 | 6,49 | 6,64 | -5,14% | 1.289.244,00 |
| 09.04.2025 | 6,34 | 7,12 | 6,30 | 7,00 | 10,76% | 1.345.074,00 |
| 08.04.2025 | 6,61 | 6,76 | 6,21 | 6,32 | -2,62% | 1.220.225,00 |
| 07.04.2025 | 6,67 | 7,00 | 6,44 | 6,49 | -4,42% | 1.562.467,00 |
| 04.04.2025 | 6,88 | 6,97 | 6,66 | 6,79 | -4,37% | 2.663.650,00 |
| 03.04.2025 | 7,11 | 7,20 | 6,98 | 7,10 | -4,70% | 793.545,00 |
| 02.04.2025 | 7,10 | 7,56 | 7,05 | 7,45 | 3,62% | 4.018.461,00 |
| 01.04.2025 | 7,09 | 7,25 | 7,02 | 7,19 | 1,41% | 585.164,00 |
| 31.03.2025 | 7,22 | 7,22 | 7,04 | 7,09 | -2,34% | 1.077.314,00 |
| 28.03.2025 | 7,35 | 7,38 | 7,20 | 7,26 | -1,22% | 647.609,00 |
| 27.03.2025 | 7,16 | 7,36 | 7,09 | 7,35 | 2,51% | 948.944,00 |
| 26.03.2025 | 7,33 | 7,35 | 7,14 | 7,17 | -1,65% | 573.656,00 |
| 25.03.2025 | 7,51 | 7,57 | 7,29 | 7,29 | -3,19% | 612.741,00 |
| 24.03.2025 | 7,62 | 7,62 | 7,49 | 7,53 | 0,53% | 573.368,00 |
| 21.03.2025 | 7,55 | 7,57 | 7,40 | 7,49 | -1,71% | 2.129.857,00 |
| 20.03.2025 | 7,73 | 7,84 | 7,57 | 7,62 | -2,06% | 641.999,00 |
| 19.03.2025 | 7,79 | 7,98 | 7,74 | 7,78 | -0,13% | 1.057.577,00 |
| 18.03.2025 | 7,70 | 7,87 | 7,61 | 7,79 | 1,43% | 954.810,00 |