N-Able Inc (NABL)

NABL
🏛️ Vereinigte Staaten →
8.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:40 8.30 8.30 8.29 8.29 9.8K
09:41 8.28 8.28 8.28 8.28 0.9K
09:43 8.26 8.26 8.26 8.26 1.6K
09:46 8.26 8.26 8.26 8.26 2.2K
09:48 8.25 8.25 8.25 8.25 2.8K
09:52 8.28 8.28 8.28 8.28 0.8K
09:53 8.26 8.26 8.26 8.26 0.1K
09:54 8.26 8.26 8.26 8.26 0.4K
09:56 8.27 8.27 8.27 8.27 2.4K
10:00 8.27 8.27 8.26 8.26 3.5K
10:01 8.26 8.27 8.26 8.27 2.7K
10:02 8.29 8.29 8.28 8.28 1.5K
10:03 8.27 8.27 8.26 8.26 4.0K
10:04 8.26 8.26 8.26 8.26 4.1K
10:05 8.26 8.26 8.26 8.26 1.4K
10:06 8.25 8.25 8.25 8.25 0.6K
10:08 8.26 8.26 8.26 8.26 1.2K
10:09 8.25 8.25 8.25 8.25 1.1K
10:10 8.25 8.25 8.25 8.24 0.2K
10:11 8.24 8.24 8.24 8.24 0.5K
10:12 8.23 8.23 8.23 8.23 4.1K
10:14 8.22 8.22 8.22 8.22 3.3K
10:15 8.23 8.23 8.23 8.23 0.5K
10:16 8.21 8.21 8.21 8.21 0.4K
10:18 8.21 8.21 8.21 8.21 2.1K
10:23 8.21 8.21 8.21 8.21 1.6K
10:24 8.22 8.22 8.22 8.22 3.0K
10:29 8.22 8.22 8.21 8.21 3.7K
10:31 8.19 8.19 8.19 8.19 1.0K
10:35 8.19 8.19 8.19 8.19 0.4K
10:36 8.19 8.20 8.19 8.20 1.5K
10:39 8.20 8.20 8.20 8.20 0.1K
10:40 8.19 8.19 8.19 8.19 0.3K
10:41 8.19 8.19 8.19 8.19 0.3K
10:43 8.19 8.19 8.19 8.19 1.5K
10:45 8.19 8.19 8.19 8.19 0.5K
10:46 8.19 8.20 8.19 8.20 4.2K
10:51 8.21 8.21 8.20 8.20 2.5K
10:54 8.20 8.20 8.20 8.20 1.2K
10:55 8.21 8.21 8.21 8.21 1.9K
10:58 8.21 8.21 8.21 8.21 2.2K
11:00 8.21 8.21 8.21 8.21 1.2K
11:03 8.21 8.21 8.21 8.21 1.9K
11:06 8.21 8.21 8.21 8.21 0.4K
11:07 8.22 8.22 8.22 8.22 2.5K
11:08 8.22 8.22 8.22 8.22 0.8K
11:13 8.23 8.23 8.23 8.23 2.4K
11:17 8.22 8.22 8.22 8.22 1.6K
11:24 8.22 8.23 8.22 8.23 2.4K
11:25 8.23 8.23 8.23 8.23 0.7K
11:28 8.22 8.22 8.22 8.22 1.2K
11:29 8.22 8.22 8.22 8.22 0.9K
11:30 8.23 8.24 8.23 8.24 1.3K
11:32 8.23 8.23 8.23 8.23 1.1K
11:33 8.23 8.23 8.23 8.23 1.6K
11:35 8.23 8.23 8.23 8.23 1.3K
11:39 8.24 8.24 8.24 8.24 1.6K
11:41 8.25 8.25 8.25 8.24 0.6K
11:42 8.25 8.25 8.25 8.24 2.1K
11:45 8.24 8.24 8.24 8.24 0.5K
11:48 8.24 8.24 8.24 8.24 0.6K
11:50 8.24 8.24 8.24 8.24 1.3K
11:52 8.24 8.25 8.24 8.25 2.7K
11:56 8.26 8.26 8.26 8.26 1.0K
11:58 8.25 8.25 8.25 8.25 0.8K
12:00 8.25 8.25 8.25 8.25 3.2K
12:06 8.25 8.25 8.25 8.24 0.5K
12:08 8.24 8.24 8.24 8.24 2.0K
12:12 8.23 8.23 8.23 8.23 0.6K
12:13 8.23 8.23 8.23 8.23 0.1K
12:14 8.23 8.23 8.23 8.23 2.7K
12:17 8.22 8.22 8.22 8.22 0.8K
12:19 8.21 8.21 8.21 8.21 2.5K
12:26 8.21 8.21 8.21 8.21 1.0K
12:29 8.21 8.21 8.21 8.21 0.9K
12:35 8.21 8.21 8.21 8.21 0.4K
12:36 8.21 8.21 8.21 8.21 0.7K
12:38 8.21 8.21 8.21 8.21 0.8K
12:39 8.20 8.20 8.20 8.20 1.2K
12:41 8.20 8.20 8.20 8.20 1.4K
12:42 8.22 8.23 8.22 8.23 3.4K
12:43 8.24 8.24 8.24 8.24 1.4K
12:47 8.24 8.24 8.24 8.24 0.9K
12:48 8.24 8.24 8.24 8.24 0.2K
12:50 8.24 8.24 8.24 8.24 0.3K
12:52 8.24 8.24 8.24 8.24 2.6K
12:55 8.23 8.23 8.23 8.23 0.1K
12:56 8.23 8.23 8.23 8.23 0.5K
13:02 8.23 8.23 8.23 8.23 0.5K
13:04 8.23 8.23 8.23 8.23 1.1K
13:06 8.24 8.24 8.24 8.24 0.6K
13:08 8.23 8.23 8.23 8.23 1.2K
13:10 8.23 8.23 8.23 8.23 0.5K
13:11 8.23 8.23 8.22 8.22 7.8K
13:18 8.22 8.22 8.22 8.22 1.2K
13:19 8.22 8.22 8.22 8.22 0.3K
13:21 8.21 8.21 8.21 8.21 0.3K
13:22 8.22 8.22 8.22 8.22 1.3K
13:27 8.21 8.21 8.21 8.21 1.4K
13:29 8.21 8.21 8.21 8.21 0.2K
13:30 8.21 8.21 8.21 8.21 1.3K
13:31 8.22 8.22 8.22 8.22 0.4K
13:33 8.23 8.23 8.23 8.23 1.4K
13:35 8.23 8.25 8.23 8.25 6.0K
13:36 8.26 8.26 8.26 8.26 0.8K
13:37 8.27 8.27 8.27 8.27 0.5K
13:38 8.27 8.27 8.27 8.27 0.8K
13:39 8.27 8.27 8.27 8.27 0.2K
13:40 8.27 8.27 8.27 8.27 0.2K
13:41 8.27 8.27 8.26 8.26 3.1K
13:45 8.26 8.26 8.25 8.25 2.0K
13:46 8.24 8.24 8.24 8.24 0.3K
13:48 8.25 8.25 8.25 8.25 7.5K
13:49 8.25 8.25 8.25 8.25 0.1K
13:50 8.25 8.25 8.25 8.25 3.1K
13:51 8.28 8.28 8.27 8.27 5.9K
13:53 8.27 8.27 8.27 8.27 0.4K
13:58 8.27 8.27 8.27 8.27 1.1K
13:59 8.27 8.27 8.27 8.27 1.2K
14:00 8.28 8.34 8.28 8.30 16.1K
14:01 8.30 8.30 8.30 8.30 2.2K
14:02 8.34 8.34 8.34 8.34 1.5K
14:03 8.36 8.36 8.36 8.36 5.0K
14:04 8.37 8.37 8.37 8.37 2.1K
14:05 8.36 8.38 8.36 8.38 4.1K
14:06 8.37 8.37 8.35 8.35 4.3K
14:07 8.35 8.35 8.35 8.35 1.4K
14:08 8.35 8.35 8.35 8.35 1.0K
14:09 8.36 8.36 8.34 8.34 0.6K
14:10 8.34 8.35 8.34 8.35 2.1K
14:11 8.33 8.34 8.33 8.34 0.6K
14:12 8.33 8.33 8.31 8.31 11.0K
14:13 8.32 8.32 8.29 8.29 2.1K
14:14 8.29 8.29 8.28 8.28 25.0K
14:15 8.26 8.26 8.25 8.26 1.6K
14:16 8.27 8.28 8.27 8.27 4.6K
14:17 8.28 8.28 8.28 8.28 2.9K
14:18 8.27 8.27 8.27 8.27 3.5K
14:19 8.27 8.27 8.27 8.27 0.7K
14:20 8.27 8.28 8.25 8.25 3.7K
14:21 8.25 8.25 8.24 8.24 3.9K
14:22 8.25 8.29 8.25 8.29 2.1K
14:23 8.29 8.29 8.28 8.28 5.4K
14:24 8.27 8.27 8.27 8.27 1.6K
14:25 8.26 8.26 8.26 8.26 3.0K
14:26 8.27 8.27 8.27 8.27 2.6K
14:27 8.26 8.26 8.26 8.26 1.2K
14:28 8.28 8.28 8.28 8.28 1.2K
14:30 8.29 8.29 8.28 8.28 1.0K
14:31 8.28 8.28 8.26 8.26 2.8K
14:32 8.25 8.25 8.21 8.22 2.4K
14:33 8.22 8.22 8.21 8.21 4.2K
14:34 8.25 8.25 8.23 8.23 1.2K
14:35 8.22 8.24 8.21 8.24 4.3K
14:36 8.24 8.26 8.22 8.22 5.6K
14:37 8.23 8.23 8.21 8.21 1.7K
14:38 8.21 8.22 8.21 8.21 2.6K
14:39 8.21 8.21 8.19 8.19 2.3K
14:40 8.20 8.20 8.20 8.20 1.6K
14:41 8.20 8.20 8.20 8.20 1.4K
14:42 8.16 8.16 8.15 8.15 3.1K
14:43 8.15 8.15 8.14 8.15 1.5K
14:44 8.16 8.16 8.15 8.15 1.2K
14:45 8.16 8.16 8.16 8.15 3.2K
14:46 8.13 8.13 8.13 8.13 1.5K
14:47 8.15 8.15 8.15 8.15 4.0K
14:48 8.15 8.17 8.15 8.17 2.5K
14:49 8.16 8.16 8.15 8.15 1.6K
14:50 8.13 8.14 8.13 8.14 2.7K
14:51 8.13 8.13 8.12 8.12 2.3K
14:52 8.12 8.12 8.10 8.10 0.5K
14:53 8.09 8.09 8.08 8.08 5.7K
14:54 8.08 8.08 8.08 8.07 1.2K
14:55 8.09 8.13 8.09 8.13 3.0K
14:56 8.13 8.14 8.13 8.13 1.2K
14:57 8.14 8.14 8.14 8.14 1.6K
14:58 8.14 8.14 8.14 8.14 3.6K
14:59 8.14 8.15 8.14 8.14 3.7K
15:00 8.16 8.16 8.15 8.15 0.8K
15:01 8.14 8.15 8.12 8.15 5.3K
15:02 8.15 8.15 8.15 8.15 0.1K
15:03 8.14 8.14 8.14 8.14 1.8K
15:04 8.14 8.14 8.14 8.14 0.4K
15:05 8.15 8.15 8.14 8.14 2.2K
15:06 8.15 8.17 8.15 8.16 2.6K
15:07 8.17 8.17 8.17 8.16 3.7K
15:08 8.18 8.18 8.18 8.18 0.1K
15:09 8.17 8.17 8.14 8.14 5.0K
15:10 8.17 8.17 8.15 8.15 1.3K
15:11 8.14 8.14 8.13 8.13 1.5K
15:12 8.13 8.13 8.13 8.13 3.6K
15:13 8.13 8.13 8.13 8.13 0.3K
15:14 8.13 8.13 8.13 8.13 1.5K
15:15 8.13 8.14 8.13 8.14 1.6K
15:16 8.14 8.16 8.14 8.16 3.2K
15:17 8.16 8.17 8.16 8.16 1.3K
15:18 8.16 8.16 8.14 8.14 2.9K
15:19 8.13 8.13 8.13 8.13 1.4K
15:20 8.16 8.16 8.16 8.16 0.5K
15:21 8.15 8.16 8.14 8.14 5.5K
15:22 8.13 8.13 8.13 8.13 2.0K
15:23 8.14 8.14 8.14 8.14 1.1K
15:24 8.15 8.15 8.15 8.15 0.7K
15:25 8.16 8.16 8.16 8.15 0.8K
15:27 8.16 8.17 8.16 8.16 1.8K
15:28 8.17 8.17 8.17 8.16 2.2K
15:29 8.17 8.17 8.17 8.16 1.2K
15:30 8.16 8.16 8.16 8.15 4.8K
15:31 8.14 8.14 8.14 8.14 1.2K
15:32 8.14 8.14 8.14 8.14 0.7K
15:33 8.14 8.15 8.14 8.15 2.1K
15:34 8.14 8.14 8.13 8.14 2.2K
15:35 8.14 8.15 8.14 8.15 2.0K
15:36 8.15 8.15 8.15 8.15 3.5K
15:37 8.14 8.14 8.14 8.14 0.8K
15:38 8.14 8.14 8.14 8.14 1.0K
15:39 8.14 8.14 8.13 8.13 1.8K
15:40 8.13 8.13 8.13 8.13 1.9K
15:41 8.14 8.14 8.14 8.14 3.2K
15:42 8.14 8.14 8.14 8.14 3.4K
15:45 8.15 8.15 8.14 8.14 3.3K
15:46 8.13 8.13 8.13 8.13 3.5K
15:48 8.14 8.14 8.14 8.14 0.7K
15:49 8.14 8.14 8.14 8.14 0.4K
15:50 8.14 8.14 8.13 8.13 7.4K
15:51 8.13 8.13 8.12 8.12 3.4K
15:52 8.12 8.12 8.12 8.12 1.6K
15:54 8.12 8.13 8.12 8.13 4.7K
15:55 8.13 8.13 8.13 8.13 6.2K
15:56 8.13 8.13 8.12 8.12 3.6K
15:57 8.12 8.12 8.11 8.11 2.0K
15:58 8.12 8.12 8.11 8.12 17.0K
15:59 8.13 8.14 8.13 8.13 155.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar