9,760$
-2,59%
Echtzeit-Aktienkurs N-able Inc
Bid:
Ask:
Aktienkurse zur N-able Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 10,29 | 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% | 969.234,00 |
| 06.12.2024 | 10,17 | 10,34 | 10,13 | 10,31 | 0,88% | 592.037,00 |
| 05.12.2024 | 10,33 | 10,35 | 10,17 | 10,22 | -1,06% | 420.148,00 |
| 04.12.2024 | 10,24 | 10,49 | 10,23 | 10,33 | 1,47% | 608.726,00 |
| 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 | 10,25 | 10,38 | 10,20 | 10,25 | -0,58% | 419.654,00 |
| 25.11.2024 | 10,35 | 10,46 | 10,25 | 10,31 | -0,58% | 573.312,00 |
| 22.11.2024 | 10,30 | 10,47 | 10,24 | 10,37 | 2,07% | 420.162,00 |
| 20.11.2024 | 10,10 | 10,17 | 9,98 | 10,16 | 0,40% | 625.992,00 |
| 19.11.2024 | 10,16 | 10,20 | 10,03 | 10,12 | -0,98% | 361.934,00 |
| 18.11.2024 | 10,50 | 10,52 | 10,20 | 10,22 | -3,04% | 493.397,00 |
| 15.11.2024 | 10,79 | 10,82 | 10,52 | 10,54 | -2,41% | 523.361,00 |
| 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% | 921.064,00 |
| 07.11.2024 | 12,51 | 12,64 | 11,81 | 11,96 | -5,97% | 602.413,00 |
| 06.11.2024 | 12,80 | 13,04 | 12,69 | 12,72 | 2,00% | 925.720,00 |
| 05.11.2024 | 12,30 | 12,54 | 12,30 | 12,47 | 0,81% | 399.304,00 |
| 04.11.2024 | 12,23 | 12,46 | 12,21 | 12,37 | 0,49% | 273.463,00 |
| 01.11.2024 | 12,29 | 12,44 | 12,21 | 12,31 | 0,65% | 336.381,00 |
| 31.10.2024 | 12,36 | 12,49 | 12,23 | 12,23 | -1,69% | 271.384,00 |
| 30.10.2024 | 12,52 | 12,68 | 12,44 | 12,44 | -0,56% | 194.534,00 |
| 29.10.2024 | 12,35 | 12,55 | 12,34 | 12,51 | 0,72% | 175.911,00 |
| 28.10.2024 | 12,52 | 12,57 | 12,41 | 12,42 | 0,24% | 174.680,00 |
| 25.10.2024 | 12,51 | 12,57 | 12,38 | 12,39 | -0,16% | 227.458,00 |
| 24.10.2024 | 12,48 | 12,52 | 12,35 | 12,41 | 0,24% | 285.626,00 |
| 23.10.2024 | 12,50 | 12,51 | 12,32 | 12,38 | -1,28% | 250.128,00 |
| 22.10.2024 | 12,68 | 12,75 | 12,52 | 12,54 | -1,03% | 412.339,00 |
| 21.10.2024 | 12,71 | 12,71 | 12,51 | 12,67 | -0,39% | 407.295,00 |
| 18.10.2024 | 12,52 | 12,79 | 12,44 | 12,72 | 1,92% | 712.094,00 |
| 17.10.2024 | 12,60 | 12,60 | 12,40 | 12,48 | -0,64% | 274.202,00 |
| 16.10.2024 | 12,61 | 12,61 | 12,46 | 12,56 | 0,24% | 267.993,00 |
| 15.10.2024 | 12,63 | 12,68 | 12,52 | 12,53 | -0,56% | 256.470,00 |
| 14.10.2024 | 12,67 | 12,68 | 12,51 | 12,60 | 0,00% | 329.517,00 |
| 11.10.2024 | 12,56 | 12,67 | 12,56 | 12,60 | 0,88% | 260.197,00 |
| 10.10.2024 | 12,41 | 12,53 | 12,37 | 12,49 | -0,48% | 324.420,00 |
| 09.10.2024 | 12,43 | 12,63 | 12,43 | 12,55 | 1,21% | 286.521,00 |
| 08.10.2024 | 12,54 | 12,58 | 12,35 | 12,40 | -0,88% | 379.392,00 |
| 07.10.2024 | 12,61 | 12,61 | 12,35 | 12,51 | -0,95% | 602.920,00 |
| 04.10.2024 | 12,64 | 12,65 | 12,44 | 12,63 | 1,77% | 267.601,00 |
| 03.10.2024 | 12,47 | 12,54 | 12,33 | 12,41 | -1,51% | 288.465,00 |
| 02.10.2024 | 12,63 | 12,74 | 12,57 | 12,60 | -0,71% | 216.878,00 |
| 01.10.2024 | 13,05 | 13,05 | 12,69 | 12,69 | -2,83% | 424.868,00 |
| 30.09.2024 | 12,98 | 13,10 | 12,95 | 13,06 | 0,54% | 361.131,00 |
| 27.09.2024 | 13,03 | 13,12 | 12,91 | 12,99 | 0,23% | 212.902,00 |
| 26.09.2024 | 12,96 | 13,01 | 12,83 | 12,96 | 0,62% | 230.224,00 |
| 25.09.2024 | 12,90 | 12,91 | 12,76 | 12,88 | -0,16% | 277.669,00 |
| 24.09.2024 | 12,92 | 12,96 | 12,78 | 12,90 | -0,08% | 232.720,00 |
| 23.09.2024 | 12,96 | 12,98 | 12,85 | 12,91 | -0,08% | 257.655,00 |
| 20.09.2024 | 13,01 | 13,08 | 12,73 | 12,92 | -0,69% | 1.725.615,00 |
| 19.09.2024 | 13,00 | 13,02 | 12,90 | 13,01 | 1,48% | 279.741,00 |
| 18.09.2024 | 12,74 | 12,88 | 12,70 | 12,82 | 0,63% | 367.637,00 |
| 17.09.2024 | 12,96 | 12,97 | 12,70 | 12,74 | -1,24% | 441.252,00 |
| 16.09.2024 | 12,64 | 12,97 | 12,59 | 12,90 | 3,12% | 659.160,00 |
| 13.09.2024 | 12,45 | 12,59 | 12,35 | 12,51 | 1,21% | 357.601,00 |
| 12.09.2024 | 12,33 | 12,58 | 12,22 | 12,36 | 0,57% | 301.351,00 |
| 11.09.2024 | 12,25 | 12,31 | 12,05 | 12,29 | -0,08% | 290.150,00 |
| 10.09.2024 | 12,49 | 12,52 | 12,25 | 12,30 | -0,97% | 342.088,00 |
| 09.09.2024 | 12,48 | 12,52 | 12,40 | 12,42 | -0,88% | 397.491,00 |
| 06.09.2024 | 12,61 | 12,64 | 12,44 | 12,53 | -0,32% | 515.583,00 |
| 05.09.2024 | 12,77 | 12,77 | 12,47 | 12,57 | -1,64% | 383.010,00 |
| 04.09.2024 | 12,66 | 12,80 | 12,60 | 12,78 | 0,79% | 458.170,00 |
| 03.09.2024 | 12,75 | 12,82 | 12,59 | 12,68 | -1,40% | 511.053,00 |
| 30.08.2024 | 12,95 | 12,98 | 12,71 | 12,86 | -0,31% | 501.452,00 |
| 29.08.2024 | 12,85 | 13,15 | 12,82 | 12,90 | 0,39% | 515.952,00 |
| 28.08.2024 | 12,76 | 12,87 | 12,71 | 12,85 | 0,78% | 396.463,00 |
| 27.08.2024 | 12,80 | 12,88 | 12,74 | 12,75 | -0,93% | 217.707,00 |
| 26.08.2024 | 12,70 | 12,90 | 12,70 | 12,87 | 1,34% | 562.562,00 |
| 23.08.2024 | 12,64 | 12,73 | 12,57 | 12,70 | 1,28% | 390.280,00 |
| 22.08.2024 | 12,80 | 12,87 | 12,53 | 12,54 | -1,88% | 314.454,00 |
| 21.08.2024 | 12,65 | 12,80 | 12,58 | 12,78 | 0,95% | 495.637,00 |
| 20.08.2024 | 12,77 | 12,77 | 12,64 | 12,66 | -0,94% | 287.703,00 |
| 19.08.2024 | 12,65 | 12,90 | 12,65 | 12,78 | -0,08% | 446.056,00 |
| 16.08.2024 | 12,74 | 12,82 | 12,70 | 12,79 | 0,39% | 470.390,00 |
| 15.08.2024 | 12,86 | 13,01 | 12,69 | 12,74 | -0,47% | 464.290,00 |
| 14.08.2024 | 12,80 | 12,87 | 12,68 | 12,80 | -0,39% | 396.954,00 |
| 13.08.2024 | 12,75 | 13,04 | 12,73 | 12,85 | 0,78% | 998.083,00 |
| 12.08.2024 | 13,00 | 13,01 | 12,70 | 12,75 | -2,30% | 940.540,00 |
| 09.08.2024 | 13,51 | 13,57 | 12,88 | 13,05 | -4,26% | 544.070,00 |
| 08.08.2024 | 13,31 | 13,64 | 13,14 | 13,63 | 2,95% | 455.075,00 |
| 07.08.2024 | 13,28 | 13,50 | 13,23 | 13,24 | 0,30% | 494.924,00 |
| 06.08.2024 | 13,14 | 13,30 | 13,08 | 13,20 | 0,76% | 341.503,00 |
| 05.08.2024 | 13,06 | 13,31 | 13,03 | 13,10 | -3,11% | 585.736,00 |
| 02.08.2024 | 13,36 | 13,63 | 13,27 | 13,52 | -1,46% | 583.686,00 |
| 01.08.2024 | 13,93 | 13,99 | 13,60 | 13,72 | -1,58% | 551.931,00 |
| 31.07.2024 | 14,01 | 14,10 | 13,77 | 13,94 | 0,72% | 496.851,00 |
| 30.07.2024 | 13,88 | 13,95 | 13,72 | 13,84 | 0,00% | 404.099,00 |
| 29.07.2024 | 14,13 | 14,15 | 13,81 | 13,84 | -1,35% | 427.799,00 |