7,690$
1,85%
Echtzeit-Aktienkurs N-able Inc
Bid:
Ask:
Aktienkurse zur N-able Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 7,62 | 7,73 | 7,58 | 7,69 | 1,85% | 699.503,00 |
| 07.10.2025 | 7,92 | 7,95 | 7,42 | 7,55 | -4,79% | 932.722,00 |
| 06.10.2025 | 8,00 | 8,02 | 7,81 | 7,93 | 0,13% | 1.020.828,00 |
| 02.10.2025 | 7,89 | 7,94 | 7,80 | 7,92 | 1,28% | 809.336,00 |
| 01.10.2025 | 7,75 | 7,92 | 7,71 | 7,82 | 0,26% | 854.878,00 |
| 30.09.2025 | 8,10 | 8,12 | 7,70 | 7,80 | -3,58% | 664.762,00 |
| 29.09.2025 | 8,12 | 8,14 | 8,05 | 8,09 | 0,00% | 634.748,00 |
| 26.09.2025 | 8,09 | 8,13 | 8,04 | 8,09 | 0,12% | 608.022,00 |
| 25.09.2025 | 8,10 | 8,16 | 7,98 | 8,08 | -0,98% | 467.526,00 |
| 24.09.2025 | 8,18 | 8,21 | 8,08 | 8,16 | 0,25% | 501.122,00 |
| 23.09.2025 | 8,39 | 8,40 | 8,13 | 8,14 | -2,63% | 526.704,00 |
| 22.09.2025 | 8,16 | 8,36 | 8,15 | 8,36 | 1,95% | 540.769,00 |
| 19.09.2025 | 8,43 | 8,45 | 8,20 | 8,20 | -2,73% | 1.411.786,00 |
| 18.09.2025 | 8,25 | 8,44 | 8,25 | 8,43 | 3,69% | 781.976,00 |
| 17.09.2025 | 8,20 | 8,38 | 8,08 | 8,13 | -0,73% | 677.866,00 |
| 16.09.2025 | 8,16 | 8,25 | 8,07 | 8,19 | -0,36% | 570.398,00 |
| 15.09.2025 | 8,24 | 8,33 | 8,21 | 8,22 | -0,12% | 738.195,00 |
| 12.09.2025 | 8,41 | 8,41 | 8,22 | 8,23 | -2,60% | 471.182,00 |
| 11.09.2025 | 8,19 | 8,45 | 8,19 | 8,45 | 3,05% | 762.093,00 |
| 10.09.2025 | 8,31 | 8,36 | 8,10 | 8,20 | -1,91% | 868.187,00 |
| 09.09.2025 | 8,38 | 8,66 | 8,29 | 8,36 | 0,48% | 1.166.367,00 |
| 08.09.2025 | 7,97 | 8,39 | 7,96 | 8,32 | 5,32% | 1.241.153,00 |
| 05.09.2025 | 7,90 | 8,06 | 7,86 | 7,90 | 0,77% | 811.047,00 |
| 04.09.2025 | 7,76 | 7,85 | 7,64 | 7,84 | 0,38% | 614.079,00 |
| 03.09.2025 | 7,96 | 7,97 | 7,65 | 7,81 | -2,25% | 661.543,00 |
| 02.09.2025 | 7,93 | 8,06 | 7,88 | 7,99 | -0,87% | 878.862,00 |
| 29.08.2025 | 8,06 | 8,12 | 7,96 | 8,06 | 0,25% | 785.332,00 |
| 28.08.2025 | 8,00 | 8,08 | 7,95 | 8,04 | 0,75% | 525.639,00 |
| 27.08.2025 | 7,80 | 7,98 | 7,78 | 7,98 | 2,31% | 524.771,00 |
| 26.08.2025 | 7,84 | 7,89 | 7,72 | 7,80 | -0,51% | 745.533,00 |
| 25.08.2025 | 7,97 | 7,99 | 7,81 | 7,84 | -1,75% | 600.074,00 |
| 22.08.2025 | 7,67 | 8,00 | 7,65 | 7,98 | 4,45% | 770.888,00 |
| 21.08.2025 | 7,49 | 7,65 | 7,39 | 7,64 | 1,46% | 598.713,00 |
| 20.08.2025 | 7,69 | 7,75 | 7,53 | 7,53 | -3,34% | 610.815,00 |
| 19.08.2025 | 7,88 | 7,93 | 7,67 | 7,79 | -1,14% | 739.411,00 |
| 18.08.2025 | 7,70 | 7,88 | 7,67 | 7,88 | 2,74% | 730.067,00 |
| 15.08.2025 | 7,68 | 7,76 | 7,56 | 7,67 | 0,39% | 787.081,00 |
| 14.08.2025 | 7,67 | 7,67 | 7,52 | 7,64 | -1,29% | 850.984,00 |
| 13.08.2025 | 7,52 | 7,84 | 7,46 | 7,74 | 3,89% | 715.803,00 |
| 12.08.2025 | 7,26 | 7,50 | 7,19 | 7,45 | 2,62% | 846.475,00 |
| 11.08.2025 | 7,45 | 7,71 | 7,23 | 7,26 | -2,94% | 1.210.531,00 |
| 08.08.2025 | 8,20 | 8,27 | 7,48 | 7,48 | -8,78% | 1.018.600,00 |
| 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 | 8,02 | 8,02 | 7,71 | 7,75 | -4,08% | 1.153.846,00 |
| 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 | 8,18 | 8,30 | 8,12 | 8,21 | 1,11% | 527.959,00 |
| 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 | 8,11 | 8,16 | 7,96 | 7,97 | -1,24% | 708.553,00 |
| 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 | 8,13 | 8,13 | 7,70 | 7,70 | -5,87% | 697.673,00 |
| 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 | 7,82 | 8,14 | 7,74 | 8,12 | 3,84% | 3.887.057,00 |
| 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% | 1.632.622,00 |
| 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 | 8,00 | 8,03 | 7,74 | 7,77 | -3,84% | 793.106,00 |
| 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 | 8,17 | 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 | 7,82 | 8,02 | 7,78 | 8,00 | 2,70% | 1.491.068,00 |
| 02.06.2025 | 7,79 | 7,90 | 7,75 | 7,79 | 0,00% | 1.165.919,00 |
| 30.05.2025 | 7,85 | 7,94 | 7,77 | 7,79 | -1,14% | 1.315.234,00 |
| 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 | 8,17 | 8,36 | 8,14 | 8,30 | 1,84% | 1.183.185,00 |
| 15.05.2025 | 8,10 | 8,28 | 8,08 | 8,15 | 0,87% | 1.211.775,00 |