3,455$
1,32%
Echtzeit-Aktienkurs N-able
Bid:
Ask:
Aktienkurse zur N-able Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 3,38 | 3,56 | 3,37 | 3,46 | 1,47% | 2.883.743,00 |
| 18.08.2026 | 3,31 | 3,55 | 3,31 | 3,41 | 4,28% | 2.688.536,00 |
| 17.08.2026 | 3,39 | 3,43 | 3,22 | 3,27 | -4,94% | 2.508.871,00 |
| 14.08.2026 | 3,64 | 3,71 | 3,44 | 3,44 | -6,52% | 3.011.912,00 |
| 13.08.2026 | 3,31 | 3,73 | 3,28 | 3,68 | 13,58% | 4.422.679,00 |
| 12.08.2026 | 3,08 | 3,32 | 3,04 | 3,24 | 2,86% | 3.704.145,00 |
| 11.08.2026 | 3,21 | 3,27 | 2,98 | 3,15 | -1,87% | 3.601.262,00 |
| 10.08.2026 | 3,28 | 3,50 | 3,11 | 3,21 | -35,67% | 6.501.924,00 |
| 07.08.2026 | 4,95 | 5,06 | 4,86 | 4,99 | 2,46% | 1.463.222,00 |
| 06.08.2026 | 4,89 | 4,94 | 4,76 | 4,87 | -2,40% | 1.284.084,00 |
| 05.08.2026 | 5,25 | 5,25 | 4,93 | 4,99 | -4,22% | 1.446.554,00 |
| 04.08.2026 | 4,94 | 5,25 | 4,92 | 5,21 | 2,96% | 1.277.662,00 |
| 03.08.2026 | 4,81 | 5,08 | 4,81 | 5,06 | 8,12% | 1.600.673,00 |
| 31.07.2026 | 4,29 | 4,69 | 4,27 | 4,68 | 7,34% | 1.604.195,00 |
| 30.07.2026 | 4,37 | 4,40 | 4,15 | 4,36 | -2,68% | 1.694.267,00 |
| 29.07.2026 | 4,32 | 4,55 | 4,32 | 4,48 | 3,23% | 1.660.999,00 |
| 28.07.2026 | 4,39 | 4,59 | 4,29 | 4,34 | -0,69% | 1.464.016,00 |
| 27.07.2026 | 4,17 | 4,51 | 4,16 | 4,37 | 7,11% | 1.930.596,00 |
| 24.07.2026 | 3,90 | 4,15 | 3,90 | 4,08 | 4,88% | 1.241.533,00 |
| 23.07.2026 | 4,32 | 4,38 | 3,81 | 3,89 | -8,90% | 1.690.108,00 |
| 22.07.2026 | 4,73 | 4,73 | 4,20 | 4,27 | -8,96% | 2.472.193,00 |
| 21.07.2026 | 4,80 | 4,97 | 4,65 | 4,69 | -4,29% | 1.709.199,00 |
| 20.07.2026 | 4,70 | 4,95 | 4,64 | 4,90 | 2,73% | 1.582.298,00 |
| 17.07.2026 | 4,59 | 4,85 | 4,59 | 4,77 | 1,92% | 1.648.977,00 |
| 16.07.2026 | 4,82 | 4,92 | 4,60 | 4,68 | -1,47% | 1.769.625,00 |
| 15.07.2026 | 4,55 | 4,82 | 4,55 | 4,75 | 5,32% | 2.858.287,00 |
| 14.07.2026 | 4,24 | 4,56 | 4,21 | 4,51 | 2,04% | 1.622.962,00 |
| 13.07.2026 | 4,27 | 4,43 | 4,17 | 4,42 | 4,49% | 2.081.488,00 |
| 10.07.2026 | 4,40 | 4,47 | 4,16 | 4,23 | -1,63% | 1.429.639,00 |
| 09.07.2026 | 4,18 | 4,36 | 4,09 | 4,30 | -1,38% | 1.534.045,00 |
| 08.07.2026 | 4,33 | 4,50 | 4,33 | 4,36 | -0,46% | 2.417.681,00 |
| 07.07.2026 | 4,29 | 4,53 | 4,29 | 4,38 | 3,79% | 2.205.982,00 |
| 06.07.2026 | 4,04 | 4,28 | 4,01 | 4,22 | 2,68% | 1.484.577,00 |
| 02.07.2026 | 3,88 | 4,14 | 3,87 | 4,11 | 4,85% | 1.526.134,00 |
| 01.07.2026 | 3,76 | 4,01 | 3,75 | 3,92 | 6,81% | 2.558.178,00 |
| 30.06.2026 | 3,60 | 3,75 | 3,59 | 3,67 | -0,54% | 1.114.467,00 |
| 29.06.2026 | 3,59 | 3,82 | 3,54 | 3,69 | 4,24% | 3.253.606,00 |
| 26.06.2026 | 3,17 | 3,54 | 3,17 | 3,54 | 10,97% | 3.708.165,00 |
| 25.06.2026 | 3,19 | 3,22 | 3,10 | 3,19 | -1,85% | 1.843.250,00 |
| 24.06.2026 | 3,13 | 3,29 | 3,13 | 3,25 | 3,50% | 1.567.095,00 |
| 23.06.2026 | 3,08 | 3,21 | 3,06 | 3,14 | 4,67% | 1.971.910,00 |
| 22.06.2026 | 2,98 | 3,09 | 2,92 | 3,00 | -1,96% | 3.624.746,00 |
| 18.06.2026 | 2,99 | 3,12 | 2,92 | 3,06 | 0,33% | 5.811.343,00 |
| 17.06.2026 | 3,13 | 3,17 | 3,02 | 3,05 | -4,39% | 2.024.294,00 |
| 16.06.2026 | 3,18 | 3,26 | 3,11 | 3,19 | 0,95% | 1.659.853,00 |
| 15.06.2026 | 3,25 | 3,40 | 3,11 | 3,16 | -1,56% | 2.017.951,00 |
| 12.06.2026 | 3,16 | 3,22 | 3,04 | 3,21 | 0,63% | 1.504.430,00 |
| 11.06.2026 | 3,02 | 3,24 | 2,93 | 3,19 | 3,91% | 3.452.170,00 |
| 10.06.2026 | 3,15 | 3,25 | 3,05 | 3,07 | -4,95% | 3.067.209,00 |
| 09.06.2026 | 3,47 | 3,47 | 3,22 | 3,23 | -7,18% | 2.268.907,00 |
| 08.06.2026 | 3,80 | 3,80 | 3,48 | 3,48 | -7,94% | 2.971.535,00 |
| 05.06.2026 | 3,90 | 3,97 | 3,72 | 3,78 | -1,56% | 2.728.664,00 |
| 04.06.2026 | 3,78 | 4,03 | 3,78 | 3,84 | 1,32% | 1.482.737,00 |
| 03.06.2026 | 4,11 | 4,11 | 3,73 | 3,79 | -9,11% | 1.102.122,00 |
| 02.06.2026 | 4,01 | 4,29 | 3,99 | 4,17 | -1,65% | 2.005.470,00 |
| 01.06.2026 | 3,83 | 4,27 | 3,79 | 4,24 | 14,59% | 3.762.762,00 |
| 29.05.2026 | 3,49 | 3,72 | 3,47 | 3,70 | 7,25% | 3.181.957,00 |
| 28.05.2026 | 3,49 | 3,60 | 3,41 | 3,45 | 0,29% | 2.174.725,00 |
| 27.05.2026 | 3,71 | 3,76 | 3,40 | 3,44 | -7,28% | 1.723.031,00 |
| 26.05.2026 | 3,63 | 3,74 | 3,57 | 3,71 | 1,37% | 1.309.253,00 |
| 22.05.2026 | 3,53 | 3,68 | 3,53 | 3,66 | 2,81% | 1.296.620,00 |
| 21.05.2026 | 3,58 | 3,62 | 3,45 | 3,56 | -2,20% | 1.669.124,00 |
| 20.05.2026 | 3,48 | 3,64 | 3,36 | 3,64 | 1,39% | 1.633.970,00 |
| 19.05.2026 | 3,73 | 3,82 | 3,52 | 3,59 | 0,00% | 2.256.841,00 |
| 18.05.2026 | 3,36 | 3,66 | 3,36 | 3,59 | 5,90% | 2.607.253,00 |
| 15.05.2026 | 3,30 | 3,43 | 3,24 | 3,39 | 2,11% | 2.753.289,00 |
| 14.05.2026 | 3,54 | 3,60 | 3,31 | 3,32 | -5,95% | 2.459.798,00 |
| 13.05.2026 | 3,95 | 4,11 | 3,52 | 3,53 | -9,72% | 2.072.979,00 |
| 12.05.2026 | 4,11 | 4,16 | 3,83 | 3,91 | -4,40% | 1.893.677,00 |
| 11.05.2026 | 4,70 | 4,77 | 4,03 | 4,09 | -12,79% | 1.725.106,00 |
| 08.05.2026 | 4,96 | 5,01 | 4,68 | 4,69 | -8,93% | 1.711.392,00 |
| 07.05.2026 | 5,10 | 5,49 | 4,70 | 5,15 | -3,01% | 1.263.910,00 |
| 06.05.2026 | 5,35 | 5,44 | 5,17 | 5,31 | -2,93% | 986.834,00 |
| 05.05.2026 | 5,50 | 5,54 | 5,34 | 5,47 | -0,91% | 849.042,00 |
| 04.05.2026 | 5,32 | 5,63 | 5,32 | 5,52 | 3,95% | 992.472,00 |
| 01.05.2026 | 5,25 | 5,45 | 5,21 | 5,31 | 2,51% | 880.145,00 |
| 30.04.2026 | 5,20 | 5,22 | 5,08 | 5,18 | -1,89% | 801.415,00 |
| 29.04.2026 | 5,22 | 5,30 | 5,17 | 5,28 | 0,00% | 774.895,00 |
| 28.04.2026 | 5,17 | 5,34 | 5,17 | 5,28 | 1,93% | 738.039,00 |
| 27.04.2026 | 5,13 | 5,32 | 5,09 | 5,18 | 0,00% | 773.164,00 |
| 24.04.2026 | 4,93 | 5,19 | 4,91 | 5,18 | 5,50% | 897.725,00 |
| 23.04.2026 | 5,14 | 5,19 | 4,85 | 4,91 | -7,01% | 714.528,00 |
| 22.04.2026 | 5,29 | 5,34 | 5,22 | 5,28 | 0,57% | 716.600,00 |
| 21.04.2026 | 5,29 | 5,44 | 5,21 | 5,25 | -0,57% | 941.985,00 |
| 20.04.2026 | 5,18 | 5,29 | 5,17 | 5,28 | 1,54% | 716.017,00 |
| 17.04.2026 | 5,20 | 5,25 | 5,12 | 5,20 | 1,76% | 830.984,00 |
| 16.04.2026 | 4,97 | 5,11 | 4,97 | 5,11 | 2,82% | 888.718,00 |
| 15.04.2026 | 4,67 | 4,98 | 4,67 | 4,97 | 6,65% | 1.233.539,00 |
| 14.04.2026 | 4,49 | 4,81 | 4,49 | 4,66 | 1,30% | 1.186.832,00 |
| 13.04.2026 | 4,17 | 4,61 | 4,15 | 4,60 | 9,26% | 1.876.786,00 |
| 10.04.2026 | 4,49 | 4,55 | 4,15 | 4,21 | -6,65% | 1.768.017,00 |
| 09.04.2026 | 4,65 | 4,70 | 4,42 | 4,51 | -4,04% | 1.280.048,00 |
| 08.04.2026 | 4,92 | 4,92 | 4,69 | 4,70 | -0,42% | 1.142.916,00 |
| 07.04.2026 | 4,79 | 4,82 | 4,71 | 4,72 | -2,07% | 1.080.899,00 |
| 06.04.2026 | 4,84 | 4,92 | 4,78 | 4,82 | -0,82% | 1.290.246,00 |
| 02.04.2026 | 4,69 | 4,87 | 4,62 | 4,86 | 3,62% | 1.241.794,00 |
| 01.04.2026 | 4,67 | 4,76 | 4,53 | 4,69 | 0,43% | 989.035,00 |
| 31.03.2026 | 4,72 | 4,75 | 4,60 | 4,67 | -0,21% | 1.134.504,00 |
| 30.03.2026 | 4,71 | 4,76 | 4,63 | 4,68 | 1,74% | 1.316.895,00 |
| 27.03.2026 | 4,72 | 4,83 | 4,53 | 4,60 | -4,17% | 1.056.152,00 |