N-able, Inc. NABL
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$4,34+0,24 (+5,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,34 | +5,85 % | $4,19 | $4,37 | $4,22 | 1,72M |
| 2026-09-30 | $4,10 | -2,38 % | $4,18 | $4,24 | $4,10 | 2,20M |
| 2026-09-29 | $4,20 | +3,70 % | $4,05 | $4,20 | $4,00 | 1,74M |
| 2026-09-28 | $4,05 | +1,25 % | $3,94 | $4,08 | $3,79 | 1,96M |
| 2026-09-25 | $4,00 | -0,50 % | $4,03 | $4,11 | $4,00 | 1,99M |
| 2026-09-24 | $4,02 | -3,13 % | $4,14 | $4,20 | $4,02 | 2,03M |
| 2026-09-23 | $4,15 | +0,97 % | $4,09 | $4,22 | $4,07 | 2,02M |
| 2026-09-22 | $4,11 | +4,85 % | $3,97 | $4,16 | $3,82 | 2,99M |
| 2026-09-21 | $3,92 | +2,08 % | $3,87 | $4,02 | $3,80 | 3,37M |
| 2026-09-18 | $3,84 | -4,48 % | $4,07 | $4,08 | $3,80 | 18,04M |
| 2026-09-17 | $4,02 | +4,42 % | $3,86 | $4,07 | $3,78 | 3,06M |
| 2026-09-16 | $3,85 | -4,47 % | $3,96 | $4,01 | $3,80 | 3,41M |
| 2026-09-15 | $4,03 | -3,36 % | $4,11 | $4,18 | $3,99 | 2,39M |
| 2026-09-14 | $4,17 | +8,03 % | $3,93 | $4,19 | $3,88 | 2,93M |
| 2026-09-11 | $3,86 | 0,00 % | $3,91 | $3,95 | $3,73 | 2,82M |
| 2026-09-10 | $3,86 | +0,26 % | $3,83 | $3,90 | $3,79 | 2,38M |
| 2026-09-09 | $3,85 | 0,00 % | $3,84 | $3,88 | $3,70 | 2,34M |
| 2026-09-08 | $3,85 | -5,17 % | $3,89 | $3,94 | $3,57 | 3,87M |
| 2026-09-04 | $4,06 | +1,75 % | $3,95 | $4,12 | $3,91 | 1,57M |
| 2026-09-03 | $3,99 | +0,50 % | $4,07 | $4,13 | $3,97 | 2,01M |
| 2026-09-02 | $3,97 | +3,93 % | $3,80 | $3,98 | $3,80 | 2,65M |
| 2026-09-01 | $3,82 | -4,02 % | $3,93 | $4,07 | $3,76 | 2,37M |
| 2026-08-31 | $3,98 | -5,01 % | $4,12 | $4,20 | $3,95 | 2,86M |
| 2026-08-28 | $4,19 | +6,08 % | $4,25 | $4,49 | $4,14 | 3,46M |
| 2026-08-27 | $3,95 | +3,95 % | $3,87 | $4,03 | $3,87 | 1,96M |
| 2026-08-26 | $3,80 | +1,33 % | $3,69 | $3,86 | $3,66 | 1,92M |
| 2026-08-25 | $3,75 | +4,17 % | $3,60 | $3,80 | $3,56 | 2,14M |
| 2026-08-24 | $3,60 | -0,83 % | $3,60 | $3,76 | $3,54 | 2,62M |
| 2026-08-21 | $3,63 | +5,83 % | $3,42 | $3,64 | $3,33 | 2,30M |
| 2026-08-20 | $3,43 | -0,87 % | $3,47 | $3,53 | $3,39 | 1,69M |
| 2026-08-19 | $3,46 | +1,47 % | $3,37 | $3,56 | $3,37 | 2,89M |
| 2026-08-18 | $3,41 | +4,28 % | $3,31 | $3,55 | $3,31 | 2,69M |
| 2026-08-17 | $3,27 | -4,94 % | $3,39 | $3,43 | $3,22 | 2,51M |
| 2026-08-14 | $3,44 | -6,52 % | $3,64 | $3,71 | $3,44 | 3,01M |
| 2026-08-13 | $3,68 | +13,58 % | $3,31 | $3,72 | $3,28 | 4,42M |
| 2026-08-12 | $3,24 | +2,86 % | $3,08 | $3,32 | $3,04 | 3,70M |
| 2026-08-11 | $3,15 | -1,87 % | $3,21 | $3,27 | $2,98 | 3,60M |
| 2026-08-10 | $3,21 | -35,67 % | $3,25 | $3,50 | $3,11 | 6,50M |
| 2026-08-07 | $4,99 | +2,46 % | $4,95 | $5,06 | $4,86 | 1,46M |
| 2026-08-06 | $4,87 | -2,40 % | $4,89 | $4,94 | $4,76 | 1,28M |
| 2026-08-05 | $4,99 | -4,22 % | $5,25 | $5,25 | $4,93 | 1,45M |
| 2026-08-04 | $5,21 | +2,96 % | $4,94 | $5,24 | $4,92 | 1,28M |
| 2026-08-03 | $5,06 | +8,12 % | $4,81 | $5,08 | $4,81 | 1,60M |
| 2026-07-31 | $4,68 | +7,34 % | $4,29 | $4,69 | $4,27 | 1,60M |
| 2026-07-30 | $4,36 | -2,68 % | $4,37 | $4,40 | $4,14 | 1,69M |
| 2026-07-29 | $4,48 | +3,23 % | $4,32 | $4,55 | $4,32 | 1,66M |
| 2026-07-28 | $4,34 | -0,69 % | $4,39 | $4,59 | $4,29 | 1,46M |
| 2026-07-27 | $4,37 | +7,11 % | $4,17 | $4,51 | $4,16 | 1,93M |
| 2026-07-24 | $4,08 | +4,88 % | $3,90 | $4,15 | $3,90 | 1,24M |
| 2026-07-23 | $3,89 | -8,90 % | $4,32 | $4,38 | $3,81 | 1,69M |
| 2026-07-22 | $4,27 | -8,96 % | $4,73 | $4,73 | $4,20 | 2,47M |
| 2026-07-21 | $4,69 | -4,29 % | $4,80 | $4,97 | $4,65 | 1,71M |
| 2026-07-20 | $4,90 | +2,73 % | $4,70 | $4,95 | $4,64 | 1,58M |
| 2026-07-17 | $4,77 | +1,92 % | $4,59 | $4,84 | $4,59 | 1,65M |
| 2026-07-16 | $4,68 | -1,47 % | $4,82 | $4,92 | $4,59 | 1,77M |
| 2026-07-15 | $4,75 | +5,32 % | $4,55 | $4,82 | $4,55 | 2,86M |
| 2026-07-14 | $4,51 | +2,04 % | $4,24 | $4,55 | $4,21 | 1,62M |
| 2026-07-13 | $4,42 | +4,49 % | $4,27 | $4,43 | $4,16 | 2,08M |
| 2026-07-10 | $4,23 | -1,63 % | $4,40 | $4,47 | $4,16 | 1,43M |
| 2026-07-09 | $4,30 | -1,38 % | $4,18 | $4,36 | $4,09 | 1,61M |
| 2026-07-08 | $4,36 | -0,46 % | $4,33 | $4,50 | $4,33 | 2,42M |
| 2026-07-07 | $4,38 | +3,79 % | $4,29 | $4,53 | $4,29 | 2,21M |
| 2026-07-06 | $4,22 | +2,68 % | $4,04 | $4,28 | $4,01 | 1,48M |
| 2026-07-02 | $4,11 | +4,85 % | $3,88 | $4,14 | $3,87 | 1,53M |
| 2026-07-01 | $3,92 | +6,81 % | $3,76 | $4,01 | $3,75 | 2,56M |
| 2026-06-30 | $3,67 | -0,54 % | $3,60 | $3,74 | $3,59 | 1,11M |
| 2026-06-29 | $3,69 | +4,24 % | $3,59 | $3,82 | $3,54 | 3,25M |
| 2026-06-26 | $3,54 | +10,97 % | $3,17 | $3,54 | $3,17 | 3,71M |
| 2026-06-25 | $3,19 | -1,85 % | $3,19 | $3,22 | $3,10 | 1,84M |
| 2026-06-24 | $3,25 | +3,50 % | $3,13 | $3,29 | $3,13 | 1,57M |
| 2026-06-23 | $3,14 | +4,67 % | $3,08 | $3,21 | $3,06 | 1,97M |
| 2026-06-22 | $3,00 | -1,96 % | $2,98 | $3,09 | $2,92 | 3,62M |
| 2026-06-18 | $3,06 | +0,33 % | $2,99 | $3,12 | $2,92 | 5,81M |
| 2026-06-17 | $3,05 | -4,39 % | $3,13 | $3,17 | $3,02 | 2,02M |
| 2026-06-16 | $3,19 | +0,95 % | $3,18 | $3,26 | $3,11 | 1,66M |
| 2026-06-15 | $3,16 | -1,56 % | $3,25 | $3,39 | $3,11 | 2,02M |
| 2026-06-12 | $3,21 | +0,63 % | $3,16 | $3,22 | $3,04 | 1,50M |
| 2026-06-11 | $3,19 | +3,91 % | $3,02 | $3,23 | $2,93 | 3,45M |
| 2026-06-10 | $3,07 | -4,95 % | $3,15 | $3,24 | $3,05 | 3,07M |
| 2026-06-09 | $3,23 | -7,18 % | $3,47 | $3,47 | $3,21 | 2,27M |
| 2026-06-08 | $3,48 | -7,94 % | $3,80 | $3,80 | $3,48 | 2,97M |
| 2026-06-05 | $3,78 | -1,56 % | $3,90 | $3,97 | $3,72 | 2,73M |
| 2026-06-04 | $3,84 | +1,32 % | $3,78 | $4,03 | $3,78 | 1,48M |
| 2026-06-03 | $3,79 | -9,11 % | $4,11 | $4,11 | $3,72 | 1,10M |
| 2026-06-02 | $4,17 | -1,65 % | $4,01 | $4,28 | $3,99 | 2,01M |
| 2026-06-01 | $4,24 | +14,59 % | $3,83 | $4,26 | $3,79 | 3,76M |
| 2026-05-29 | $3,70 | +7,25 % | $3,49 | $3,71 | $3,47 | 3,18M |
| 2026-05-28 | $3,45 | +0,29 % | $3,49 | $3,60 | $3,41 | 2,17M |
| 2026-05-27 | $3,44 | -7,28 % | $3,71 | $3,76 | $3,39 | 1,72M |
| 2026-05-26 | $3,71 | +1,37 % | $3,63 | $3,73 | $3,57 | 1,31M |