12,450$
1,14%
Echtzeit-Aktienkurs N-able Inc
Bid:
Ask:
Aktienkurse zur N-able Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,39 | 12,48 | 12,32 | 12,46 | 1,22% | 281.846,00 |
| 01.05.2024 | 12,28 | 12,45 | 12,25 | 12,31 | 0,41% | 474.197,00 |
| 30.04.2024 | 12,34 | 12,34 | 12,21 | 12,26 | -1,05% | 503.377,00 |
| 29.04.2024 | 12,45 | 12,50 | 12,37 | 12,39 | -0,08% | 372.853,00 |
| 26.04.2024 | 12,30 | 12,50 | 12,28 | 12,40 | 1,47% | 402.236,00 |
| 25.04.2024 | 12,16 | 12,22 | 12,08 | 12,22 | -0,89% | 445.307,00 |
| 24.04.2024 | 12,19 | 12,34 | 12,18 | 12,33 | 0,65% | 562.599,00 |
| 23.04.2024 | 12,22 | 12,33 | 12,18 | 12,25 | 0,74% | 630.059,00 |
| 22.04.2024 | 12,29 | 12,29 | 12,14 | 12,16 | -0,25% | 625.361,00 |
| 19.04.2024 | 12,19 | 12,22 | 12,13 | 12,19 | 0,00% | 646.446,00 |
| 18.04.2024 | 12,17 | 12,29 | 12,07 | 12,19 | 0,41% | 853.291,00 |
| 17.04.2024 | 12,30 | 12,31 | 12,14 | 12,14 | -0,65% | 396.687,00 |
| 16.04.2024 | 12,27 | 12,32 | 12,16 | 12,22 | -0,49% | 407.414,00 |
| 15.04.2024 | 12,61 | 12,62 | 12,19 | 12,28 | -2,23% | 798.405,00 |
| 12.04.2024 | 12,65 | 12,66 | 12,52 | 12,56 | -1,49% | 487.556,00 |
| 11.04.2024 | 12,53 | 12,76 | 12,48 | 12,75 | 1,92% | 594.707,00 |
| 10.04.2024 | 12,67 | 12,71 | 12,47 | 12,51 | -2,72% | 379.951,00 |
| 09.04.2024 | 12,86 | 12,94 | 12,80 | 12,86 | 0,31% | 327.584,00 |
| 08.04.2024 | 12,88 | 12,89 | 12,82 | 12,82 | 0,00% | 259.486,00 |
| 05.04.2024 | 12,75 | 12,86 | 12,69 | 12,82 | 0,23% | 502.599,00 |
| 04.04.2024 | 12,97 | 13,03 | 12,76 | 12,79 | -0,47% | 427.725,00 |
| 03.04.2024 | 12,85 | 12,87 | 12,75 | 12,85 | -0,54% | 422.451,00 |
| 02.04.2024 | 12,92 | 13,02 | 12,80 | 12,92 | -0,84% | 637.430,00 |
| 01.04.2024 | 13,09 | 13,09 | 12,98 | 13,03 | -0,31% | 367.417,00 |
| 28.03.2024 | 13,03 | 13,19 | 13,00 | 13,07 | 0,38% | 602.035,00 |
| 27.03.2024 | 13,17 | 13,19 | 12,94 | 13,02 | 0,62% | 526.810,00 |
| 26.03.2024 | 13,06 | 13,08 | 12,88 | 12,94 | -0,54% | 440.120,00 |
| 25.03.2024 | 13,11 | 13,19 | 12,97 | 13,01 | -0,54% | 572.289,00 |
| 22.03.2024 | 13,24 | 13,24 | 13,05 | 13,08 | -0,98% | 479.837,00 |
| 21.03.2024 | 13,38 | 13,38 | 13,19 | 13,21 | -0,53% | 489.237,00 |
| 20.03.2024 | 13,26 | 13,31 | 13,13 | 13,28 | 0,45% | 531.509,00 |
| 19.03.2024 | 13,11 | 13,36 | 13,07 | 13,22 | 0,46% | 535.764,00 |
| 18.03.2024 | 13,22 | 13,31 | 13,10 | 13,16 | -0,30% | 497.999,00 |
| 15.03.2024 | 13,03 | 13,20 | 13,00 | 13,20 | 0,30% | 1.163.202,00 |
| 14.03.2024 | 13,01 | 13,17 | 12,86 | 13,16 | 0,77% | 733.087,00 |
| 13.03.2024 | 13,13 | 13,20 | 12,99 | 13,06 | -0,38% | 478.006,00 |
| 12.03.2024 | 13,10 | 13,13 | 13,02 | 13,11 | -0,30% | 404.086,00 |
| 11.03.2024 | 13,15 | 13,21 | 13,12 | 13,15 | -0,30% | 361.236,00 |
| 08.03.2024 | 13,26 | 13,32 | 13,13 | 13,19 | -0,08% | 485.597,00 |
| 07.03.2024 | 13,14 | 13,20 | 12,98 | 13,20 | 1,38% | 590.181,00 |
| 06.03.2024 | 13,11 | 13,17 | 12,91 | 13,02 | 0,39% | 430.162,00 |
| 05.03.2024 | 13,18 | 13,23 | 12,91 | 12,97 | -1,89% | 631.089,00 |
| 04.03.2024 | 13,30 | 13,36 | 13,10 | 13,22 | -0,68% | 510.892,00 |
| 01.03.2024 | 13,30 | 13,51 | 13,16 | 13,31 | -1,19% | 894.126,00 |
| 29.02.2024 | 13,06 | 13,51 | 13,00 | 13,47 | 4,02% | 1.353.410,00 |
| 28.02.2024 | 13,11 | 13,19 | 12,90 | 12,95 | -1,89% | 495.706,00 |
| 27.02.2024 | 13,15 | 13,44 | 13,13 | 13,20 | 0,08% | 568.353,00 |
| 26.02.2024 | 13,02 | 13,35 | 12,83 | 13,19 | -2,73% | 1.156.284,00 |
| 23.02.2024 | 13,22 | 13,72 | 13,22 | 13,56 | 4,95% | 666.403,00 |
| 22.02.2024 | 12,71 | 13,36 | 12,39 | 12,92 | 0,86% | 911.884,00 |
| 21.02.2024 | 13,07 | 13,12 | 12,64 | 12,81 | -2,88% | 493.245,00 |
| 20.02.2024 | 13,19 | 13,32 | 13,15 | 13,19 | -0,90% | 341.046,00 |
| 16.02.2024 | 13,47 | 13,47 | 13,28 | 13,31 | -1,41% | 345.072,00 |
| 15.02.2024 | 13,54 | 13,59 | 13,44 | 13,50 | 0,45% | 440.992,00 |
| 14.02.2024 | 13,20 | 13,46 | 13,17 | 13,44 | 2,83% | 353.429,00 |
| 13.02.2024 | 13,13 | 13,32 | 13,00 | 13,07 | -3,11% | 436.591,00 |
| 12.02.2024 | 13,62 | 13,67 | 13,48 | 13,49 | -0,95% | 461.387,00 |
| 09.02.2024 | 13,54 | 13,68 | 13,51 | 13,62 | 0,59% | 388.266,00 |
| 08.02.2024 | 13,48 | 13,63 | 13,43 | 13,54 | 0,52% | 339.673,00 |
| 07.02.2024 | 13,50 | 13,55 | 13,45 | 13,47 | -0,22% | 249.942,00 |
| 06.02.2024 | 13,25 | 13,50 | 13,25 | 13,50 | 1,73% | 225.824,00 |
| 05.02.2024 | 13,32 | 13,36 | 13,14 | 13,27 | -1,19% | 349.055,00 |
| 02.02.2024 | 13,21 | 13,46 | 13,21 | 13,43 | 0,75% | 303.564,00 |
| 01.02.2024 | 12,99 | 13,35 | 12,99 | 13,33 | 2,70% | 308.340,00 |
| 31.01.2024 | 13,26 | 13,26 | 12,96 | 12,98 | -1,74% | 414.670,00 |
| 30.01.2024 | 13,33 | 13,41 | 13,08 | 13,21 | -1,12% | 739.354,00 |
| 29.01.2024 | 13,17 | 13,38 | 13,15 | 13,36 | 1,60% | 217.437,00 |
| 26.01.2024 | 13,24 | 13,28 | 13,09 | 13,15 | -0,53% | 232.393,00 |
| 25.01.2024 | 13,58 | 13,59 | 13,11 | 13,22 | -1,34% | 339.407,00 |
| 24.01.2024 | 13,68 | 13,68 | 13,38 | 13,40 | -0,96% | 391.784,00 |
| 23.01.2024 | 13,71 | 13,71 | 13,48 | 13,53 | -0,37% | 297.623,00 |
| 22.01.2024 | 13,43 | 13,63 | 13,43 | 13,58 | 2,18% | 1.648.463,00 |
| 19.01.2024 | 13,28 | 13,32 | 13,09 | 13,29 | 0,30% | 280.412,00 |
| 18.01.2024 | 13,29 | 13,37 | 13,19 | 13,25 | 0,00% | 259.091,00 |
| 17.01.2024 | 13,21 | 13,30 | 13,16 | 13,25 | -0,90% | 304.112,00 |
| 16.01.2024 | 13,29 | 13,39 | 13,18 | 13,37 | -0,45% | 335.708,00 |
| 12.01.2024 | 13,55 | 13,55 | 13,33 | 13,43 | 0,30% | 252.885,00 |
| 11.01.2024 | 13,34 | 13,44 | 13,17 | 13,39 | 0,15% | 293.109,00 |
| 10.01.2024 | 13,14 | 13,37 | 13,14 | 13,37 | 1,60% | 243.479,00 |
| 09.01.2024 | 13,01 | 13,17 | 13,01 | 13,16 | -0,30% | 360.704,00 |
| 08.01.2024 | 12,96 | 13,23 | 12,96 | 13,20 | 2,40% | 408.144,00 |
| 05.01.2024 | 12,91 | 13,00 | 12,64 | 12,89 | -1,15% | 563.423,00 |
| 04.01.2024 | 13,10 | 13,12 | 12,88 | 13,04 | 0,38% | 506.959,00 |
| 03.01.2024 | 13,21 | 13,30 | 12,95 | 12,99 | -1,67% | 581.805,00 |
| 02.01.2024 | 13,13 | 13,23 | 13,05 | 13,21 | -0,30% | 483.617,00 |
| 29.12.2023 | 13,24 | 13,40 | 13,24 | 13,25 | -0,08% | 389.036,00 |
| 28.12.2023 | 13,18 | 13,30 | 13,11 | 13,26 | 0,23% | 236.687,00 |
| 27.12.2023 | 13,21 | 13,34 | 13,18 | 13,23 | 0,23% | 306.314,00 |
| 26.12.2023 | 13,11 | 13,22 | 13,02 | 13,20 | 0,84% | 215.357,00 |
| 22.12.2023 | 12,94 | 13,09 | 12,87 | 13,09 | 2,03% | 284.216,00 |
| 21.12.2023 | 12,82 | 12,90 | 12,71 | 12,83 | 1,02% | 326.491,00 |
| 20.12.2023 | 12,62 | 12,94 | 12,51 | 12,70 | 0,63% | 491.759,00 |
| 19.12.2023 | 12,55 | 12,65 | 12,45 | 12,62 | 1,04% | 362.481,00 |
| 18.12.2023 | 12,50 | 12,52 | 12,29 | 12,49 | 0,08% | 412.034,00 |
| 15.12.2023 | 12,61 | 12,61 | 12,33 | 12,48 | -0,72% | 1.228.144,00 |
| 14.12.2023 | 12,76 | 12,82 | 12,42 | 12,57 | -0,32% | 456.843,00 |
| 13.12.2023 | 12,22 | 12,61 | 12,15 | 12,61 | 3,53% | 446.290,00 |
| 12.12.2023 | 12,17 | 12,25 | 12,05 | 12,18 | -0,25% | 329.032,00 |
| 11.12.2023 | 12,21 | 12,32 | 12,17 | 12,21 | 0,16% | 401.146,00 |
| 08.12.2023 | 12,04 | 12,20 | 12,04 | 12,19 | 0,83% | 332.817,00 |