7,200$
1,55%
Echtzeit-Aktienkurs N-able Inc
Bid:
Ask:
Aktienkurse zur N-able Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 7,10 | 7,25 | 7,02 | 7,19 | 1,41% | 585.331,00 |
| 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 |
| 17.03.2025 | 7,63 | 7,85 | 7,63 | 7,68 | 0,66% | 1.323.888,00 |
| 14.03.2025 | 7,83 | 7,95 | 7,22 | 7,63 | -2,68% | 1.873.764,00 |
| 13.03.2025 | 7,52 | 7,97 | 7,50 | 7,84 | 9,65% | 1.793.868,00 |
| 12.03.2025 | 7,12 | 7,16 | 6,99 | 7,15 | 0,42% | 1.110.214,00 |
| 11.03.2025 | 6,85 | 7,25 | 6,84 | 7,12 | 2,89% | 1.154.048,00 |
| 10.03.2025 | 7,35 | 7,43 | 6,91 | 6,92 | -5,85% | 1.089.141,00 |
| 07.03.2025 | 7,40 | 7,42 | 7,24 | 7,35 | -1,47% | 1.231.176,00 |
| 06.03.2025 | 7,20 | 7,49 | 7,09 | 7,46 | 0,81% | 1.928.145,00 |
| 05.03.2025 | 7,15 | 7,52 | 7,04 | 7,40 | 2,49% | 1.629.382,00 |
| 04.03.2025 | 7,17 | 7,42 | 6,75 | 7,22 | 0,28% | 2.307.853,00 |
| 03.03.2025 | 8,45 | 8,48 | 7,07 | 7,20 | -28,22% | 4.238.529,00 |
| 28.02.2025 | 10,07 | 10,09 | 9,89 | 10,03 | -0,59% | 799.879,00 |
| 27.02.2025 | 10,16 | 10,27 | 10,04 | 10,09 | -1,46% | 939.355,00 |
| 26.02.2025 | 10,22 | 10,28 | 10,16 | 10,24 | 0,79% | 601.810,00 |
| 25.02.2025 | 10,27 | 10,30 | 10,05 | 10,16 | -0,88% | 676.220,00 |
| 24.02.2025 | 10,41 | 10,41 | 10,04 | 10,25 | -0,49% | 758.686,00 |
| 21.02.2025 | 9,99 | 10,36 | 9,98 | 10,30 | 4,57% | 953.072,00 |
| 20.02.2025 | 9,96 | 10,01 | 9,81 | 9,85 | -1,30% | 582.294,00 |
| 19.02.2025 | 9,90 | 10,04 | 9,82 | 9,98 | 0,20% | 926.152,00 |
| 18.02.2025 | 9,88 | 9,98 | 9,86 | 9,96 | 0,30% | 859.229,00 |
| 14.02.2025 | 10,21 | 10,26 | 9,93 | 9,93 | -2,26% | 580.588,00 |
| 13.02.2025 | 10,11 | 10,22 | 9,97 | 10,16 | 1,30% | 413.560,00 |
| 12.02.2025 | 9,92 | 10,07 | 9,91 | 10,03 | 0,20% | 760.157,00 |
| 11.02.2025 | 9,92 | 10,04 | 9,87 | 10,01 | 0,20% | 553.686,00 |
| 10.02.2025 | 9,83 | 10,00 | 9,78 | 9,99 | 2,67% | 693.164,00 |
| 07.02.2025 | 9,69 | 9,82 | 9,69 | 9,73 | -0,31% | 501.248,00 |
| 06.02.2025 | 9,85 | 9,90 | 9,70 | 9,76 | -1,11% | 491.449,00 |
| 05.02.2025 | 9,85 | 9,94 | 9,81 | 9,87 | 0,82% | 1.012.049,00 |
| 04.02.2025 | 9,80 | 9,84 | 9,70 | 9,79 | 0,41% | 456.693,00 |
| 03.02.2025 | 9,58 | 9,80 | 9,53 | 9,75 | 0,62% | 667.160,00 |
| 31.01.2025 | 9,86 | 9,94 | 9,68 | 9,69 | -1,62% | 692.002,00 |
| 30.01.2025 | 9,81 | 9,91 | 9,74 | 9,85 | 0,92% | 713.881,00 |
| 29.01.2025 | 9,70 | 9,86 | 9,56 | 9,76 | 0,51% | 698.353,00 |
| 28.01.2025 | 9,67 | 9,93 | 9,61 | 9,71 | 1,15% | 1.626.924,00 |
| 27.01.2025 | 9,60 | 9,92 | 9,56 | 9,60 | -0,52% | 1.084.456,00 |
| 24.01.2025 | 9,60 | 9,72 | 9,59 | 9,65 | 0,21% | 360.136,00 |
| 23.01.2025 | 9,51 | 9,64 | 9,46 | 9,63 | 0,94% | 449.560,00 |
| 22.01.2025 | 9,44 | 9,58 | 9,41 | 9,54 | 1,06% | 500.144,00 |
| 21.01.2025 | 9,30 | 9,46 | 9,29 | 9,44 | 2,16% | 577.151,00 |
| 17.01.2025 | 9,36 | 9,38 | 9,23 | 9,24 | -0,22% | 1.866.134,00 |
| 16.01.2025 | 9,12 | 9,33 | 9,11 | 9,26 | 1,65% | 553.203,00 |
| 15.01.2025 | 9,19 | 9,28 | 9,10 | 9,11 | 0,33% | 611.273,00 |
| 14.01.2025 | 9,17 | 9,17 | 9,00 | 9,08 | -0,11% | 567.678,00 |
| 13.01.2025 | 9,02 | 9,17 | 8,92 | 9,09 | -0,11% | 1.404.445,00 |
| 10.01.2025 | 9,33 | 9,33 | 9,08 | 9,10 | -3,40% | 498.925,00 |
| 08.01.2025 | 9,38 | 9,50 | 9,31 | 9,42 | -0,32% | 506.424,00 |
| 07.01.2025 | 9,61 | 9,72 | 9,44 | 9,45 | -1,46% | 566.035,00 |
| 06.01.2025 | 9,33 | 9,63 | 9,30 | 9,59 | 3,01% | 1.503.772,00 |
| 03.01.2025 | 9,32 | 9,37 | 9,20 | 9,31 | 0,65% | 864.343,00 |
| 02.01.2025 | 9,41 | 9,42 | 9,18 | 9,25 | -0,96% | 418.320,00 |
| 31.12.2024 | 9,39 | 9,42 | 9,30 | 9,34 | -0,21% | 568.292,00 |
| 30.12.2024 | 9,38 | 9,42 | 9,11 | 9,36 | -0,32% | 678.972,00 |
| 27.12.2024 | 9,55 | 9,57 | 9,33 | 9,39 | -2,19% | 815.150,00 |
| 26.12.2024 | 9,59 | 9,64 | 9,50 | 9,60 | -0,52% | 299.339,00 |
| 24.12.2024 | 9,57 | 9,65 | 9,50 | 9,65 | 1,05% | 235.746,00 |
| 23.12.2024 | 9,65 | 9,65 | 9,47 | 9,55 | -1,14% | 640.617,00 |
| 20.12.2024 | 9,65 | 9,87 | 9,61 | 9,66 | -1,23% | 1.736.755,00 |
| 19.12.2024 | 9,77 | 9,90 | 9,72 | 9,78 | 0,20% | 427.945,00 |
| 18.12.2024 | 10,07 | 10,12 | 9,74 | 9,76 | -2,59% | 448.718,00 |
| 17.12.2024 | 10,14 | 10,20 | 10,02 | 10,02 | -1,18% | 422.260,00 |
| 16.12.2024 | 10,11 | 10,26 | 10,05 | 10,14 | 0,30% | 417.706,00 |
| 13.12.2024 | 10,30 | 10,30 | 10,07 | 10,11 | -2,51% | 505.100,00 |
| 12.12.2024 | 10,35 | 10,41 | 10,29 | 10,37 | 0,10% | 492.946,00 |
| 11.12.2024 | 10,37 | 10,46 | 10,29 | 10,36 | -0,10% | 287.303,00 |
| 10.12.2024 | 10,29 | 10,50 | 10,27 | 10,37 | 0,19% | 639.446,00 |
| 09.12.2024 | 10,38 | 10,38 | 10,21 | 10,35 | 0,39% | 969.336,00 |
| 06.12.2024 | 10,17 | 10,34 | 10,13 | 10,31 | 0,88% | 592.038,00 |
| 05.12.2024 | 10,35 | 10,35 | 10,17 | 10,22 | -1,06% | 420.150,00 |
| 04.12.2024 | 10,24 | 10,49 | 10,23 | 10,33 | 1,47% | 608.728,00 |
| 03.12.2024 | 10,50 | 10,50 | 10,16 | 10,18 | -3,69% | 371.961,00 |
| 02.12.2024 | 10,60 | 10,60 | 10,42 | 10,57 | 1,25% | 585.467,00 |
| 29.11.2024 | 10,35 | 10,49 | 10,32 | 10,44 | 1,56% | 294.259,00 |
| 27.11.2024 | 10,24 | 10,36 | 10,17 | 10,28 | 0,29% | 492.099,00 |
| 26.11.2024 | 10,27 | 10,38 | 10,20 | 10,25 | -0,58% | 436.618,00 |
| 25.11.2024 | 10,33 | 10,46 | 10,25 | 10,31 | -0,58% | 573.313,00 |
| 22.11.2024 | 10,30 | 10,47 | 10,24 | 10,37 | 0,88% | 421.079,00 |
| 21.11.2024 | 10,56 | 10,56 | 10,17 | 10,28 | 1,18% | 447.731,00 |
| 20.11.2024 | 10,10 | 10,17 | 9,98 | 10,16 | 0,40% | 632.321,00 |
| 19.11.2024 | 10,11 | 10,20 | 10,03 | 10,12 | -0,98% | 377.896,00 |
| 18.11.2024 | 10,50 | 10,52 | 10,20 | 10,22 | -3,04% | 493.820,00 |
| 15.11.2024 | 10,82 | 10,82 | 10,52 | 10,54 | -2,41% | 523.364,00 |
| 14.11.2024 | 11,01 | 11,01 | 10,77 | 10,80 | -2,00% | 475.174,00 |
| 13.11.2024 | 11,04 | 11,26 | 10,98 | 11,02 | 0,09% | 553.010,00 |
| 12.11.2024 | 11,18 | 11,18 | 11,00 | 11,01 | -1,26% | 724.590,00 |
| 11.11.2024 | 11,33 | 11,40 | 11,12 | 11,15 | -0,71% | 774.137,00 |
| 08.11.2024 | 11,75 | 11,80 | 11,17 | 11,23 | -6,10% | 921.117,00 |
| 07.11.2024 | 12,51 | 12,64 | 11,81 | 11,96 | -5,97% | 602.514,00 |
| 06.11.2024 | 12,80 | 13,04 | 12,69 | 12,72 | 2,00% | 929.690,00 |
| 05.11.2024 | 12,30 | 12,54 | 12,30 | 12,47 | 0,81% | 399.304,00 |