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
09:32 8.25 8.25 8.25 8.24 7.2K
09:33 8.27 8.27 8.27 8.27 0.1K
09:34 8.33 8.33 8.33 8.33 1.1K
09:36 8.33 8.33 8.27 8.27 0.4K
09:42 8.30 8.34 8.30 8.31 3.0K
09:43 8.31 8.34 8.31 8.32 2.8K
09:45 8.32 8.32 8.32 8.32 0.5K
09:46 8.31 8.31 8.31 8.31 3.4K
09:47 8.32 8.32 8.32 8.32 1.1K
09:48 8.32 8.32 8.32 8.32 4.0K
09:51 8.33 8.33 8.33 8.33 1.4K
09:53 8.32 8.32 8.32 8.32 3.2K
09:55 8.34 8.34 8.34 8.34 0.6K
09:57 8.35 8.35 8.35 8.35 1.2K
09:58 8.36 8.38 8.36 8.38 0.5K
09:59 8.37 8.37 8.37 8.37 0.5K
10:00 8.36 8.40 8.36 8.40 47.6K
10:01 8.41 8.41 8.39 8.39 2.4K
10:03 8.39 8.39 8.39 8.39 3.8K
10:05 8.42 8.43 8.42 8.43 2.8K
10:06 8.43 8.43 8.42 8.41 1.6K
10:07 8.41 8.41 8.41 8.41 0.2K
10:08 8.41 8.41 8.41 8.40 2.3K
10:09 8.40 8.40 8.40 8.40 2.4K
10:10 8.39 8.39 8.39 8.39 2.9K
10:11 8.38 8.38 8.38 8.38 0.7K
10:12 8.39 8.40 8.39 8.40 2.3K
10:13 8.40 8.40 8.40 8.40 8.8K
10:14 8.40 8.40 8.39 8.39 2.0K
10:15 8.39 8.39 8.38 8.39 3.8K
10:16 8.39 8.39 8.39 8.39 0.4K
10:17 8.39 8.39 8.38 8.38 2.6K
10:18 8.38 8.42 8.38 8.41 17.6K
10:19 8.41 8.41 8.38 8.38 5.2K
10:20 8.38 8.38 8.38 8.38 2.5K
10:21 8.37 8.37 8.37 8.37 0.9K
10:22 8.36 8.37 8.36 8.37 8.9K
10:23 8.38 8.38 8.38 8.38 2.3K
10:27 8.41 8.41 8.41 8.40 3.1K
10:28 8.40 8.40 8.40 8.40 2.6K
10:29 8.40 8.40 8.40 8.40 0.2K
10:30 8.40 8.42 8.40 8.41 5.6K
10:32 8.43 8.43 8.42 8.42 4.3K
10:33 8.43 8.43 8.43 8.43 0.4K
10:34 8.43 8.43 8.43 8.43 0.4K
10:35 8.42 8.43 8.42 8.42 2.8K
10:36 8.43 8.43 8.40 8.40 9.4K
10:39 8.41 8.41 8.41 8.41 1.5K
10:41 8.40 8.40 8.40 8.40 4.2K
10:42 8.40 8.40 8.40 8.40 7.9K
10:43 8.40 8.40 8.40 8.40 3.4K
10:45 8.42 8.42 8.42 8.41 1.6K
10:46 8.42 8.42 8.42 8.41 0.2K
10:47 8.41 8.41 8.41 8.41 1.7K
10:50 8.40 8.40 8.40 8.40 1.2K
10:52 8.39 8.39 8.38 8.38 1.9K
10:54 8.37 8.37 8.37 8.37 1.0K
10:55 8.36 8.36 8.36 8.36 0.1K
10:56 8.36 8.37 8.36 8.37 13.4K
10:57 8.35 8.35 8.35 8.35 1.0K
10:59 8.34 8.34 8.34 8.34 4.0K
11:01 8.36 8.36 8.36 8.36 1.0K
11:02 8.36 8.36 8.36 8.36 1.3K
11:04 8.36 8.36 8.36 8.36 1.6K
11:06 8.36 8.36 8.36 8.36 4.7K
11:10 8.36 8.36 8.36 8.36 1.2K
11:13 8.35 8.35 8.35 8.35 1.0K
11:14 8.35 8.35 8.35 8.35 3.8K
11:17 8.37 8.37 8.37 8.37 1.1K
11:20 8.36 8.36 8.36 8.36 3.9K
11:22 8.36 8.36 8.34 8.34 6.3K
11:23 8.33 8.33 8.33 8.32 4.7K
11:29 8.33 8.33 8.33 8.32 0.3K
11:32 8.32 8.32 8.32 8.32 2.9K
11:35 8.31 8.33 8.31 8.32 4.5K
11:36 8.35 8.35 8.35 8.35 2.3K
11:38 8.36 8.36 8.36 8.36 1.5K
11:39 8.36 8.36 8.36 8.36 0.5K
11:40 8.35 8.35 8.35 8.35 1.0K
11:41 8.35 8.35 8.35 8.35 1.8K
11:43 8.35 8.35 8.35 8.35 2.0K
11:48 8.36 8.36 8.36 8.36 0.2K
11:49 8.36 8.36 8.36 8.36 3.0K
11:51 8.36 8.36 8.35 8.35 5.8K
11:55 8.34 8.34 8.34 8.34 1.8K
11:56 8.33 8.33 8.33 8.33 1.2K
11:59 8.32 8.32 8.32 8.32 0.4K
12:01 8.32 8.32 8.32 8.32 0.1K
12:02 8.32 8.32 8.32 8.32 1.6K
12:05 8.31 8.33 8.31 8.33 3.4K
12:07 8.33 8.33 8.33 8.32 0.3K
12:10 8.32 8.32 8.32 8.32 2.2K
12:12 8.32 8.32 8.32 8.32 1.1K
12:13 8.33 8.34 8.33 8.34 1.2K
12:14 8.34 8.34 8.33 8.33 5.4K
12:19 8.34 8.34 8.34 8.34 1.1K
12:27 8.34 8.34 8.34 8.34 0.9K
12:32 8.34 8.34 8.34 8.34 1.0K
12:33 8.34 8.34 8.34 8.34 0.9K
12:34 8.35 8.36 8.35 8.36 3.1K
12:35 8.35 8.35 8.35 8.35 2.1K
12:37 8.34 8.34 8.34 8.34 2.6K
12:38 8.35 8.35 8.35 8.35 0.6K
12:39 8.35 8.35 8.35 8.35 1.6K
12:40 8.36 8.36 8.36 8.36 2.3K
12:43 8.37 8.37 8.36 8.36 2.2K
12:44 8.36 8.36 8.36 8.36 1.1K
12:48 8.36 8.36 8.36 8.36 0.2K
12:50 8.36 8.36 8.36 8.36 0.3K
12:51 8.35 8.35 8.35 8.35 1.9K
12:52 8.35 8.35 8.35 8.35 1.8K
12:54 8.36 8.36 8.36 8.36 0.6K
12:55 8.36 8.36 8.36 8.36 1.4K
12:57 8.35 8.35 8.35 8.35 0.5K
12:59 8.35 8.35 8.35 8.35 0.1K
13:00 8.34 8.34 8.34 8.34 1.7K
13:01 8.34 8.35 8.34 8.35 1.7K
13:02 8.34 8.34 8.34 8.34 3.5K
13:06 8.34 8.34 8.34 8.34 1.0K
13:07 8.33 8.33 8.33 8.33 1.5K
13:09 8.33 8.33 8.33 8.33 0.2K
13:11 8.33 8.35 8.33 8.35 5.0K
13:12 8.35 8.35 8.35 8.35 0.1K
13:13 8.35 8.37 8.35 8.37 7.5K
13:14 8.37 8.37 8.37 8.37 0.2K
13:15 8.36 8.36 8.36 8.36 0.1K
13:16 8.37 8.37 8.37 8.37 0.7K
13:18 8.36 8.36 8.36 8.36 3.0K
13:19 8.36 8.36 8.36 8.36 0.5K
13:21 8.36 8.36 8.36 8.36 1.6K
13:22 8.37 8.37 8.37 8.37 0.6K
13:24 8.37 8.37 8.37 8.37 0.2K
13:25 8.37 8.37 8.37 8.37 0.7K
13:26 8.37 8.37 8.37 8.37 0.6K
13:28 8.37 8.37 8.37 8.37 0.2K
13:30 8.37 8.37 8.37 8.37 0.5K
13:32 8.37 8.37 8.36 8.37 1.2K
13:34 8.37 8.37 8.37 8.37 0.3K
13:36 8.37 8.37 8.37 8.37 0.7K
13:37 8.37 8.37 8.37 8.37 3.0K
13:38 8.38 8.38 8.38 8.38 0.6K
13:39 8.38 8.38 8.37 8.37 5.0K
13:43 8.36 8.36 8.36 8.36 2.1K
13:44 8.36 8.36 8.36 8.36 1.6K
13:45 8.36 8.36 8.36 8.36 2.5K
13:47 8.36 8.36 8.36 8.36 0.1K
13:49 8.36 8.36 8.36 8.36 0.4K
13:50 8.35 8.35 8.35 8.35 1.3K
13:51 8.35 8.35 8.35 8.35 1.0K
13:54 8.34 8.34 8.34 8.34 2.3K
13:55 8.34 8.34 8.34 8.34 0.3K
13:56 8.33 8.33 8.33 8.33 0.8K
13:57 8.33 8.33 8.33 8.33 0.4K
13:58 8.33 8.33 8.33 8.33 0.4K
14:01 8.32 8.32 8.32 8.32 1.6K
14:03 8.32 8.32 8.31 8.31 0.3K
14:04 8.32 8.32 8.32 8.32 0.4K
14:06 8.31 8.31 8.31 8.31 0.7K
14:08 8.31 8.31 8.31 8.31 0.2K
14:09 8.32 8.32 8.32 8.32 0.1K
14:10 8.32 8.34 8.32 8.34 3.5K
14:12 8.34 8.34 8.33 8.33 3.0K
14:14 8.34 8.34 8.34 8.34 0.4K
14:16 8.34 8.34 8.34 8.34 3.7K
14:18 8.34 8.34 8.34 8.34 2.3K
14:20 8.35 8.35 8.35 8.35 0.4K
14:21 8.35 8.35 8.35 8.35 0.2K
14:22 8.35 8.35 8.35 8.35 0.7K
14:24 8.34 8.34 8.34 8.34 1.6K
14:25 8.34 8.34 8.34 8.34 0.8K
14:27 8.34 8.34 8.34 8.34 0.3K
14:29 8.33 8.33 8.33 8.33 2.4K
14:30 8.33 8.33 8.33 8.32 0.2K
14:31 8.33 8.33 8.33 8.32 1.0K
14:33 8.33 8.33 8.33 8.33 2.6K
14:35 8.34 8.34 8.34 8.34 1.0K
14:37 8.34 8.34 8.34 8.34 0.7K
14:38 8.33 8.33 8.33 8.32 5.3K
14:39 8.34 8.34 8.34 8.34 0.7K
14:41 8.33 8.34 8.33 8.34 1.7K
14:43 8.34 8.34 8.34 8.34 0.2K
14:45 8.34 8.34 8.34 8.34 1.3K
14:48 8.34 8.35 8.34 8.35 2.5K
14:51 8.35 8.35 8.35 8.35 2.0K
14:52 8.36 8.37 8.36 8.37 1.4K
14:53 8.37 8.37 8.37 8.37 0.7K
14:54 8.37 8.37 8.37 8.37 0.4K
14:56 8.37 8.37 8.37 8.37 0.8K
14:58 8.37 8.37 8.37 8.37 0.4K
14:59 8.37 8.37 8.37 8.37 10.0K
15:00 8.37 8.38 8.37 8.38 15.6K
15:01 8.38 8.38 8.38 8.38 0.7K
15:02 8.38 8.39 8.38 8.39 5.0K
15:04 8.40 8.40 8.40 8.40 0.7K
15:05 8.40 8.40 8.40 8.40 2.5K
15:06 8.41 8.41 8.41 8.41 0.6K
15:08 8.41 8.41 8.41 8.40 0.9K
15:10 8.41 8.41 8.41 8.41 1.7K
15:11 8.41 8.41 8.41 8.41 0.3K
15:13 8.41 8.41 8.41 8.41 1.9K
15:14 8.42 8.42 8.42 8.42 0.5K
15:15 8.42 8.42 8.42 8.42 0.2K
15:16 8.41 8.41 8.41 8.41 6.9K
15:17 8.41 8.41 8.41 8.41 0.2K
15:18 8.41 8.41 8.41 8.40 3.6K
15:19 8.41 8.41 8.41 8.41 0.5K
15:20 8.41 8.41 8.41 8.40 0.5K
15:21 8.40 8.40 8.40 8.40 2.5K
15:23 8.40 8.40 8.40 8.40 0.4K
15:24 8.40 8.40 8.40 8.40 1.2K
15:25 8.41 8.41 8.41 8.40 0.8K
15:27 8.41 8.41 8.39 8.39 5.8K
15:29 8.40 8.40 8.40 8.40 3.7K
15:31 8.40 8.40 8.40 8.40 1.7K
15:34 8.39 8.40 8.39 8.40 2.9K
15:35 8.40 8.40 8.40 8.40 0.7K
15:36 8.40 8.40 8.40 8.40 2.3K
15:40 8.40 8.41 8.40 8.41 15.1K
15:41 8.40 8.40 8.40 8.40 1.4K
15:42 8.41 8.41 8.41 8.40 7.0K
15:45 8.41 8.41 8.41 8.40 3.7K
15:46 8.41 8.41 8.41 8.41 5.5K
15:47 8.40 8.40 8.40 8.40 6.5K
15:48 8.41 8.41 8.41 8.40 0.3K
15:49 8.41 8.41 8.41 8.40 0.4K
15:50 8.42 8.42 8.42 8.41 2.7K
15:51 8.41 8.41 8.41 8.40 7.1K
15:52 8.41 8.41 8.41 8.41 0.7K
15:53 8.40 8.40 8.40 8.40 5.5K
15:54 8.41 8.41 8.41 8.41 4.0K
15:55 8.42 8.43 8.42 8.41 15.4K
15:56 8.42 8.43 8.42 8.43 5.5K
15:57 8.43 8.43 8.42 8.43 5.7K
15:58 8.43 8.43 8.42 8.42 39.9K
15:59 8.42 8.44 8.42 8.43 152.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar