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
09:30 8.43 8.43 8.43 8.43 106.8K
09:33 8.44 8.44 8.43 8.43 0.3K
09:34 8.38 8.41 8.38 8.42 8.8K
09:36 8.40 8.40 8.40 8.40 0.6K
09:38 8.37 8.37 8.37 8.37 0.2K
09:39 8.38 8.40 8.38 8.40 0.9K
09:41 8.36 8.36 8.36 8.36 3.2K
09:42 8.35 8.35 8.35 8.35 1.6K
09:44 8.36 8.36 8.36 8.36 2.0K
09:45 8.37 8.37 8.37 8.37 1.7K
09:46 8.37 8.37 8.37 8.37 1.1K
09:47 8.38 8.38 8.38 8.38 0.4K
09:49 8.37 8.37 8.37 8.37 2.1K
09:51 8.39 8.39 8.39 8.39 3.6K
09:52 8.40 8.40 8.40 8.40 2.0K
09:53 8.41 8.41 8.41 8.41 3.1K
09:54 8.41 8.41 8.41 8.41 1.4K
09:55 8.40 8.40 8.40 8.40 3.3K
09:56 8.40 8.40 8.40 8.40 1.3K
09:58 8.38 8.38 8.37 8.37 4.4K
10:00 8.37 8.37 8.35 8.35 8.4K
10:01 8.37 8.37 8.36 8.37 3.0K
10:02 8.37 8.37 8.36 8.36 3.9K
10:03 8.37 8.37 8.37 8.37 2.8K
10:05 8.38 8.38 8.38 8.38 1.9K
10:06 8.37 8.37 8.37 8.37 3.9K
10:07 8.37 8.37 8.37 8.37 2.0K
10:09 8.35 8.35 8.35 8.35 3.4K
10:15 8.37 8.37 8.37 8.37 1.0K
10:16 8.38 8.40 8.38 8.40 3.9K
10:17 8.38 8.38 8.38 8.38 1.3K
10:18 8.38 8.38 8.38 8.38 0.3K
10:19 8.39 8.39 8.39 8.39 2.7K
10:23 8.38 8.38 8.38 8.38 0.8K
10:25 8.37 8.37 8.37 8.37 0.7K
10:29 8.36 8.36 8.36 8.36 0.3K
10:31 8.37 8.37 8.37 8.37 4.0K
10:32 8.38 8.38 8.38 8.38 2.6K
10:33 8.38 8.39 8.38 8.39 1.3K
10:34 8.38 8.38 8.38 8.38 2.3K
10:37 8.37 8.37 8.37 8.37 1.0K
10:39 8.37 8.37 8.37 8.37 0.4K
10:40 8.37 8.37 8.37 8.37 0.8K
10:41 8.37 8.37 8.37 8.37 1.8K
10:42 8.37 8.37 8.37 8.37 1.1K
10:46 8.36 8.36 8.36 8.36 1.1K
10:47 8.35 8.35 8.35 8.35 2.2K
10:49 8.34 8.34 8.34 8.34 0.5K
10:51 8.34 8.34 8.34 8.34 0.7K
10:52 8.34 8.34 8.34 8.34 7.4K
10:56 8.34 8.34 8.34 8.34 0.6K
10:57 8.33 8.33 8.33 8.33 0.7K
10:58 8.34 8.34 8.34 8.34 0.9K
11:03 8.30 8.30 8.30 8.30 10.4K
11:06 8.31 8.31 8.31 8.31 2.8K
11:07 8.32 8.32 8.32 8.32 0.1K
11:08 8.31 8.32 8.31 8.32 0.9K
11:10 8.31 8.31 8.31 8.31 4.8K
11:22 8.29 8.29 8.29 8.29 1.3K
11:23 8.28 8.28 8.28 8.28 0.1K
11:24 8.29 8.30 8.29 8.30 2.5K
11:27 8.28 8.28 8.28 8.28 1.4K
11:31 8.27 8.27 8.27 8.27 1.1K
11:32 8.27 8.27 8.27 8.27 0.4K
11:34 8.28 8.28 8.28 8.28 1.2K
11:36 8.29 8.29 8.29 8.29 0.3K
11:38 8.29 8.29 8.29 8.29 2.0K
11:41 8.31 8.31 8.30 8.30 2.4K
11:44 8.30 8.30 8.30 8.30 2.3K
11:47 8.30 8.30 8.30 8.30 1.4K
11:52 8.31 8.31 8.31 8.31 0.6K
11:56 8.31 8.31 8.31 8.31 2.3K
11:57 8.31 8.31 8.31 8.31 2.4K
12:01 8.31 8.31 8.31 8.31 2.0K
12:02 8.32 8.32 8.32 8.32 0.3K
12:04 8.31 8.31 8.30 8.30 2.3K
12:06 8.31 8.31 8.31 8.31 2.1K
12:07 8.32 8.32 8.32 8.32 0.6K
12:09 8.33 8.33 8.33 8.33 0.4K
12:11 8.33 8.33 8.33 8.33 1.6K
12:12 8.31 8.31 8.31 8.31 8.2K
12:13 8.31 8.31 8.31 8.31 5.9K
12:15 8.31 8.31 8.31 8.31 0.2K
12:16 8.30 8.31 8.30 8.31 26.2K
12:17 8.31 8.31 8.31 8.31 12.4K
12:18 8.34 8.35 8.32 8.32 29.7K
12:19 8.31 8.31 8.31 8.31 1.3K
12:20 8.30 8.30 8.30 8.30 0.9K
12:22 8.29 8.29 8.29 8.29 0.7K
12:24 8.29 8.29 8.29 8.29 3.4K
12:34 8.30 8.30 8.30 8.30 1.0K
12:35 8.30 8.30 8.30 8.30 1.4K
12:37 8.30 8.30 8.29 8.29 2.0K
12:38 8.30 8.30 8.30 8.30 3.1K
12:44 8.30 8.30 8.30 8.30 1.2K
12:45 8.30 8.30 8.30 8.30 1.1K
12:49 8.29 8.29 8.29 8.29 1.6K
12:51 8.28 8.28 8.28 8.28 1.4K
12:55 8.29 8.29 8.29 8.29 1.5K
12:56 8.30 8.30 8.30 8.30 3.6K
12:57 8.30 8.30 8.30 8.30 3.7K
12:59 8.30 8.30 8.30 8.30 0.3K
13:03 8.30 8.30 8.30 8.30 0.2K
13:04 8.30 8.30 8.30 8.30 1.1K
13:05 8.29 8.29 8.29 8.29 2.3K
13:08 8.29 8.29 8.29 8.29 2.1K
13:13 8.30 8.30 8.30 8.30 0.5K
13:15 8.30 8.30 8.30 8.30 0.2K
13:16 8.29 8.29 8.29 8.29 10.3K
13:25 8.29 8.29 8.29 8.29 3.8K
13:34 8.30 8.30 8.30 8.30 0.4K
13:38 8.29 8.29 8.29 8.29 2.8K
13:42 8.28 8.28 8.28 8.28 2.7K
13:45 8.29 8.29 8.29 8.29 0.3K
13:47 8.28 8.28 8.28 8.28 1.6K
13:52 8.27 8.27 8.27 8.27 0.5K
13:55 8.28 8.28 8.28 8.28 8.4K
13:59 8.28 8.28 8.28 8.28 0.6K
14:01 8.28 8.28 8.28 8.28 0.3K
14:02 8.27 8.27 8.27 8.27 2.7K
14:03 8.26 8.26 8.26 8.26 1.1K
14:04 8.26 8.26 8.26 8.26 0.3K
14:05 8.26 8.26 8.26 8.26 0.8K
14:08 8.24 8.24 8.24 8.24 5.7K
14:10 8.24 8.24 8.24 8.24 12.9K
14:11 8.24 8.24 8.24 8.24 0.7K
14:12 8.24 8.24 8.24 8.24 0.2K
14:13 8.24 8.24 8.23 8.24 11.4K
14:17 8.23 8.23 8.23 8.23 2.7K
14:20 8.23 8.23 8.23 8.23 0.2K
14:22 8.23 8.23 8.22 8.22 7.2K
14:24 8.22 8.22 8.21 8.21 0.7K
14:26 8.22 8.22 8.22 8.22 0.3K
14:27 8.22 8.22 8.22 8.22 3.8K
14:28 8.23 8.23 8.23 8.23 0.7K
14:31 8.23 8.23 8.23 8.23 0.1K
14:32 8.23 8.24 8.23 8.24 4.3K
14:40 8.23 8.24 8.23 8.24 0.6K
14:42 8.24 8.24 8.24 8.24 0.4K
14:44 8.24 8.24 8.24 8.24 11.7K
14:45 8.24 8.24 8.24 8.24 0.3K
14:47 8.24 8.24 8.24 8.24 1.3K
14:48 8.24 8.24 8.24 8.24 0.2K
14:49 8.24 8.24 8.24 8.24 0.4K
14:51 8.24 8.24 8.24 8.24 0.3K
14:53 8.24 8.24 8.24 8.24 0.2K
14:54 8.24 8.24 8.24 8.24 0.5K
14:56 8.25 8.26 8.25 8.26 40.3K
14:57 8.26 8.26 8.26 8.26 1.1K
14:58 8.26 8.26 8.26 8.26 5.3K
15:01 8.26 8.26 8.26 8.26 8.1K
15:02 8.26 8.26 8.26 8.26 1.1K
15:03 8.26 8.26 8.26 8.26 0.1K
15:04 8.25 8.25 8.25 8.25 3.4K
15:06 8.24 8.24 8.24 8.24 0.4K
15:07 8.25 8.25 8.25 8.24 1.0K
15:08 8.24 8.24 8.24 8.24 3.3K
15:09 8.23 8.23 8.23 8.23 2.1K
15:11 8.22 8.22 8.22 8.22 1.4K
15:12 8.21 8.21 8.21 8.21 0.7K
15:13 8.21 8.21 8.21 8.21 0.4K
15:14 8.21 8.21 8.21 8.21 3.4K
15:19 8.22 8.22 8.22 8.22 1.2K
15:20 8.22 8.22 8.22 8.22 0.9K
15:22 8.22 8.23 8.22 8.23 3.6K
15:24 8.23 8.23 8.23 8.23 0.7K
15:25 8.23 8.23 8.23 8.23 3.6K
15:26 8.23 8.23 8.23 8.23 0.7K
15:27 8.23 8.23 8.23 8.23 0.3K
15:28 8.23 8.23 8.23 8.23 0.1K
15:29 8.23 8.23 8.23 8.23 1.0K
15:30 8.22 8.22 8.22 8.22 3.0K
15:31 8.21 8.21 8.21 8.21 3.1K
15:32 8.21 8.21 8.21 8.21 0.7K
15:35 8.21 8.21 8.21 8.21 0.7K
15:36 8.21 8.21 8.21 8.21 0.3K
15:37 8.21 8.21 8.21 8.21 0.7K
15:39 8.21 8.21 8.21 8.21 0.4K
15:40 8.21 8.21 8.21 8.21 7.6K
15:41 8.21 8.22 8.21 8.22 2.6K
15:42 8.22 8.22 8.22 8.22 0.8K
15:43 8.21 8.22 8.21 8.22 1.4K
15:44 8.22 8.22 8.21 8.21 3.2K
15:45 8.21 8.21 8.21 8.21 1.2K
15:48 8.21 8.21 8.21 8.21 1.5K
15:49 8.21 8.21 8.21 8.21 4.8K
15:50 8.23 8.23 8.23 8.23 16.1K
15:51 8.23 8.23 8.22 8.22 7.4K
15:52 8.22 8.22 8.22 8.22 1.1K
15:53 8.22 8.22 8.22 8.22 1.4K
15:54 8.22 8.22 8.22 8.22 6.5K
15:55 8.23 8.23 8.22 8.23 3.1K
15:56 8.23 8.23 8.22 8.23 3.8K
15:57 8.22 8.23 8.22 8.23 3.7K
15:58 8.23 8.23 8.22 8.23 13.3K
15:59 8.23 8.23 8.20 8.20 764.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar