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
09:39 8.36 8.36 8.36 8.36 6.1K
09:40 8.37 8.37 8.37 8.37 3.2K
09:44 8.35 8.35 8.35 8.35 2.2K
09:47 8.38 8.38 8.38 8.38 4.1K
09:50 8.37 8.37 8.37 8.37 0.8K
09:51 8.37 8.37 8.37 8.37 0.1K
09:53 8.36 8.37 8.36 8.37 1.1K
09:54 8.37 8.37 8.37 8.37 0.4K
09:57 8.37 8.37 8.37 8.37 1.9K
09:59 8.34 8.34 8.34 8.34 0.1K
10:00 8.34 8.34 8.34 8.34 2.1K
10:01 8.33 8.33 8.33 8.32 1.3K
10:02 8.30 8.30 8.30 8.30 1.7K
10:03 8.30 8.30 8.30 8.30 2.1K
10:05 8.31 8.31 8.31 8.31 2.3K
10:13 8.30 8.30 8.30 8.30 0.4K
10:14 8.30 8.30 8.30 8.30 0.2K
10:15 8.29 8.29 8.28 8.28 1.9K
10:17 8.27 8.27 8.26 8.27 0.6K
10:18 8.26 8.27 8.26 8.27 2.6K
10:20 8.26 8.26 8.26 8.26 2.4K
10:26 8.26 8.26 8.26 8.26 0.6K
10:27 8.25 8.25 8.25 8.24 1.5K
10:28 8.25 8.25 8.23 8.23 3.1K
10:31 8.24 8.25 8.24 8.25 6.2K
10:36 8.25 8.25 8.25 8.25 0.9K
10:39 8.25 8.25 8.25 8.25 1.8K
10:40 8.26 8.26 8.26 8.26 1.6K
10:43 8.27 8.27 8.27 8.27 0.9K
10:44 8.28 8.28 8.28 8.28 2.0K
10:46 8.29 8.29 8.29 8.29 0.3K
10:47 8.30 8.30 8.30 8.30 1.5K
10:53 8.29 8.29 8.29 8.29 1.4K
10:58 8.28 8.28 8.28 8.28 1.5K
11:00 8.27 8.27 8.27 8.27 1.1K
11:02 8.26 8.26 8.26 8.26 0.5K
11:07 8.24 8.24 8.24 8.24 3.1K
11:12 8.24 8.24 8.24 8.24 1.7K
11:13 8.26 8.26 8.26 8.26 2.3K
11:15 8.26 8.26 8.26 8.26 1.2K
11:16 8.27 8.27 8.27 8.27 1.3K
11:22 8.27 8.27 8.27 8.27 0.6K
11:23 8.27 8.27 8.27 8.27 0.1K
11:24 8.27 8.27 8.27 8.27 1.9K
11:32 8.27 8.27 8.27 8.27 0.8K
11:33 8.27 8.27 8.27 8.27 1.5K
11:40 8.28 8.28 8.28 8.27 1.0K
11:47 8.27 8.27 8.27 8.27 2.1K
11:50 8.29 8.29 8.29 8.29 0.9K
11:51 8.29 8.29 8.29 8.29 1.3K
11:55 8.27 8.28 8.27 8.28 2.0K
12:00 8.28 8.28 8.28 8.28 1.3K
12:11 8.27 8.27 8.27 8.27 2.2K
12:15 8.27 8.27 8.27 8.27 0.2K
12:17 8.27 8.30 8.27 8.30 5.5K
12:18 8.29 8.29 8.29 8.29 3.8K
12:21 8.27 8.27 8.27 8.27 3.8K
12:27 8.28 8.28 8.27 8.28 0.6K
12:28 8.28 8.28 8.28 8.28 2.0K
12:30 8.27 8.27 8.27 8.27 2.1K
12:33 8.27 8.27 8.27 8.27 2.9K
12:36 8.27 8.27 8.27 8.27 1.7K
12:38 8.28 8.28 8.28 8.28 2.0K
12:40 8.26 8.26 8.26 8.26 0.9K
12:41 8.26 8.26 8.26 8.26 0.4K
12:42 8.26 8.26 8.26 8.26 0.4K
12:43 8.25 8.25 8.25 8.25 0.5K
12:44 8.26 8.26 8.26 8.26 1.7K
12:48 8.26 8.26 8.26 8.26 0.5K
12:49 8.26 8.26 8.26 8.26 2.2K
12:50 8.28 8.28 8.28 8.28 0.9K
12:51 8.27 8.28 8.27 8.28 0.4K
12:53 8.28 8.28 8.28 8.28 0.6K
12:55 8.27 8.27 8.27 8.27 0.7K
12:58 8.27 8.27 8.27 8.27 1.7K
13:02 8.25 8.25 8.25 8.24 2.5K
13:04 8.23 8.23 8.23 8.23 1.8K
13:10 8.23 8.23 8.23 8.23 1.5K
13:11 8.23 8.23 8.23 8.23 1.0K
13:14 8.22 8.23 8.22 8.23 1.4K
13:17 8.22 8.22 8.22 8.22 2.0K
13:18 8.22 8.22 8.22 8.22 2.4K
13:19 8.23 8.23 8.23 8.23 1.4K
13:20 8.23 8.23 8.23 8.23 0.9K
13:21 8.24 8.24 8.24 8.24 2.2K
13:25 8.23 8.23 8.23 8.23 0.4K
13:27 8.22 8.22 8.22 8.22 2.4K
13:32 8.21 8.21 8.21 8.21 4.5K
13:33 8.22 8.22 8.22 8.22 2.1K
13:34 8.22 8.22 8.22 8.22 0.5K
13:36 8.21 8.21 8.21 8.21 3.3K
13:38 8.21 8.21 8.21 8.21 1.5K
13:40 8.20 8.20 8.20 8.20 0.5K
13:41 8.20 8.20 8.19 8.19 1.6K
13:42 8.20 8.20 8.20 8.20 1.8K
13:43 8.20 8.20 8.20 8.20 0.4K
13:45 8.21 8.21 8.21 8.21 0.9K
13:47 8.20 8.21 8.20 8.21 2.0K
13:48 8.20 8.21 8.20 8.21 3.2K
13:49 8.21 8.21 8.21 8.21 1.7K
13:50 8.20 8.20 8.20 8.20 2.4K
13:51 8.20 8.20 8.19 8.19 1.3K
13:52 8.19 8.19 8.19 8.19 4.6K
13:53 8.19 8.19 8.19 8.19 0.6K
13:57 8.19 8.19 8.19 8.19 0.6K
13:58 8.19 8.19 8.19 8.19 0.9K
14:00 8.19 8.19 8.19 8.19 0.1K
14:01 8.18 8.18 8.18 8.18 3.7K
14:04 8.19 8.19 8.19 8.19 0.3K
14:05 8.18 8.18 8.18 8.18 1.5K
14:07 8.17 8.19 8.17 8.19 2.1K
14:09 8.18 8.18 8.18 8.18 1.2K
14:10 8.18 8.18 8.18 8.18 0.7K
14:13 8.18 8.18 8.18 8.18 0.8K
14:14 8.17 8.17 8.17 8.17 0.6K
14:16 8.17 8.17 8.17 8.17 2.1K
14:19 8.17 8.17 8.17 8.16 0.3K
14:21 8.17 8.17 8.17 8.16 0.3K
14:22 8.17 8.17 8.17 8.16 1.1K
14:23 8.17 8.17 8.17 8.17 0.1K
14:24 8.18 8.18 8.17 8.16 5.1K
14:25 8.17 8.17 8.17 8.17 0.7K
14:26 8.17 8.17 8.17 8.16 0.8K
14:28 8.16 8.18 8.16 8.18 9.1K
14:29 8.18 8.18 8.18 8.18 0.8K
14:30 8.18 8.18 8.18 8.18 0.2K
14:31 8.18 8.18 8.18 8.18 0.2K
14:32 8.18 8.18 8.18 8.18 0.7K
14:34 8.18 8.18 8.18 8.18 0.7K
14:35 8.18 8.18 8.18 8.18 7.6K
14:37 8.17 8.17 8.17 8.16 0.7K
14:38 8.17 8.17 8.17 8.17 1.1K
14:39 8.16 8.16 8.16 8.16 6.6K
14:40 8.17 8.17 8.17 8.16 1.0K
14:41 8.17 8.17 8.17 8.17 4.8K
14:42 8.18 8.19 8.18 8.19 2.7K
14:43 8.19 8.19 8.19 8.19 1.2K
14:46 8.19 8.19 8.19 8.19 0.4K
14:47 8.19 8.19 8.19 8.19 2.6K
14:48 8.20 8.20 8.19 8.19 2.1K
14:49 8.19 8.19 8.18 8.18 1.4K
14:50 8.18 8.18 8.18 8.18 0.5K
14:51 8.18 8.18 8.18 8.18 0.5K
14:53 8.17 8.17 8.17 8.16 0.6K
14:54 8.17 8.17 8.17 8.16 0.4K
14:55 8.17 8.17 8.17 8.16 0.7K
14:56 8.16 8.16 8.16 8.15 4.7K
14:59 8.16 8.16 8.16 8.16 1.2K
15:00 8.16 8.16 8.16 8.16 3.3K
15:01 8.16 8.16 8.16 8.16 2.1K
15:02 8.15 8.15 8.15 8.15 0.9K
15:03 8.14 8.14 8.14 8.14 5.8K
15:05 8.14 8.14 8.14 8.14 0.1K
15:06 8.14 8.14 8.14 8.14 3.4K
15:07 8.15 8.15 8.15 8.15 0.4K
15:08 8.15 8.15 8.15 8.15 2.4K
15:12 8.15 8.15 8.15 8.15 0.4K
15:13 8.15 8.15 8.15 8.15 3.2K
15:14 8.16 8.16 8.16 8.15 2.0K
15:15 8.15 8.15 8.15 8.15 0.5K
15:16 8.15 8.15 8.15 8.15 3.4K
15:17 8.16 8.16 8.16 8.15 1.0K
15:18 8.16 8.16 8.16 8.15 0.8K
15:19 8.16 8.16 8.16 8.15 0.4K
15:20 8.16 8.16 8.16 8.15 0.4K
15:21 8.15 8.15 8.15 8.15 2.5K
15:23 8.15 8.15 8.15 8.15 0.7K
15:25 8.15 8.15 8.14 8.15 1.6K
15:26 8.15 8.15 8.14 8.14 1.2K
15:27 8.14 8.14 8.14 8.14 2.3K
15:28 8.14 8.14 8.14 8.14 0.4K
15:29 8.14 8.14 8.13 8.13 0.7K
15:30 8.13 8.14 8.13 8.14 0.8K
15:31 8.13 8.13 8.13 8.13 0.4K
15:32 8.14 8.14 8.14 8.14 2.9K
15:33 8.16 8.16 8.16 8.15 2.9K
15:34 8.16 8.16 8.16 8.15 0.3K
15:35 8.15 8.15 8.15 8.16 1.1K
15:36 8.16 8.16 8.16 8.15 0.9K
15:37 8.15 8.15 8.15 8.15 8.4K
15:39 8.16 8.16 8.16 8.16 3.2K
15:42 8.16 8.17 8.16 8.17 4.0K
15:44 8.18 8.18 8.18 8.18 1.4K
15:45 8.18 8.18 8.18 8.18 1.0K
15:46 8.17 8.17 8.17 8.16 3.4K
15:47 8.16 8.16 8.16 8.16 1.9K
15:50 8.18 8.18 8.16 8.16 13.1K
15:51 8.17 8.17 8.17 8.17 4.4K
15:52 8.16 8.16 8.16 8.16 0.8K
15:53 8.17 8.17 8.17 8.16 1.0K
15:54 8.17 8.17 8.17 8.17 2.4K
15:55 8.16 8.16 8.16 8.16 6.5K
15:56 8.15 8.15 8.15 8.15 2.9K
15:57 8.16 8.16 8.15 8.15 1.5K
15:58 8.16 8.16 8.16 8.15 5.1K
15:59 8.16 8.16 8.14 8.14 201.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar