Holen Sie sich die Stockscreener-App
7.26
2.94%
-0.22
N Able Inc-Aktien (NABL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-11 | $7.71 | $7.23 | $0.475 | 1,210,531.0 | -2.94% |
| 2025-08-08 | $8.27 | $7.47 | $0.795 | 1,019,371.0 | -8.78% |
| 2025-08-07 | $9.04 | $8.02 | $1.02 | 1,669,358.0 | +2.37% |
| 2025-08-06 | $8.08 | $7.92 | $0.16 | 977,714.0 | +0.38% |
| 2025-08-05 | $8.05 | $7.95 | $0.11 | 954,814.0 | -0.25% |
| 2025-08-04 | $8.00 | $7.75 | $0.25 | 1,887,771.0 | +3.23% |
| 2025-08-01 | $8.02 | $7.71 | $0.315 | 1,153,917.0 | -4.08% |
| 2025-07-31 | $8.19 | $7.96 | $0.225 | 1,060,596.0 | -0.86% |
| 2025-07-30 | $8.39 | $8.12 | $0.275 | 649,209.0 | -2.04% |
| 2025-07-29 | $8.46 | $8.22 | $0.24 | 616,527.0 | -0.12% |
| 2025-07-28 | $8.38 | $8.20 | $0.175 | 553,428.0 | +1.46% |
| 2025-07-25 | $8.29 | $8.12 | $0.175 | 529,751.0 | +1.11% |
| 2025-07-24 | $8.13 | $8.04 | $0.095 | 436,290.0 | +0.25% |
| 2025-07-23 | $8.10 | $8.02 | $0.08 | 200,928.0 | +0.62% |
| 2025-07-22 | $8.18 | $7.99 | $0.185 | 635,420.0 | +0.50% |
| 2025-07-21 | $8.14 | $7.99 | $0.155 | 683,033.0 | +0.50% |
| 2025-07-18 | $8.16 | $7.96 | $0.20 | 710,643.0 | -1.24% |
| 2025-07-17 | $8.15 | $7.96 | $0.195 | 843,377.0 | +1.25% |
| 2025-07-16 | $8.02 | $7.83 | $0.185 | 692,149.0 | +1.40% |
| 2025-07-15 | $8.02 | $7.83 | $0.19 | 794,832.0 | -0.38% |
N Able Inc-Aktien (NABL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der N Able Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NABL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der N Able Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
N Able Inc-Aktien (NABL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $9.04 | $7.23 | $1.81 | 10,084,007.0 | -10.15% |
| 2025-07 | $8.46 | $7.66 | $0.80 | 15,457,121.0 | -0.25% |
| 2025-06 | $8.39 | $7.39 | $1.00 | 24,442,521.0 | +3.98% |
| 2025-05 | $8.36 | $7.00 | $1.36 | 27,716,000.0 | +10.34% |
| 2025-04 | $7.56 | $6.07 | $1.49 | 24,897,617.0 | -0.42% |
| 2025-03 | $8.48 | $6.83 | $1.65 | 26,749,242.0 | -29.31% |
| 2025-02 | $10.41 | $9.53 | $0.878 | 12,815,449.0 | +3.51% |
| 2025-01 | $9.94 | $8.91 | $1.03 | 15,703,116.0 | +3.75% |
N Able Inc-Aktien (NABL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.60 | $9.11 | $1.49 | 10,938,173.0 | -10.34% |
| 2024-11 | $13.04 | $9.98 | $3.06 | 10,187,573.0 | -14.64% |
| 2024-10 | $13.05 | $12.23 | $0.82 | 7,251,659.0 | -6.36% |
| 2024-09 | $13.12 | $12.04 | $1.07 | 8,149,359.0 | +1.56% |
| 2024-08 | $13.98 | $12.53 | $1.46 | 10,545,335.0 | -7.75% |
| 2024-07 | $15.40 | $13.72 | $1.68 | 12,303,533.0 | -8.47% |
| 2024-06 | $15.48 | $13.22 | $2.26 | 13,609,999.0 | +14.08% |
| 2024-05 | $14.00 | $12.25 | $1.75 | 13,683,072.0 | +8.89% |
| 2024-04 | $13.09 | $12.07 | $1.02 | 10,812,209.0 | -6.20% |
| 2024-03 | $13.51 | $12.86 | $0.655 | 11,359,459.0 | -2.97% |
| 2024-02 | $13.72 | $12.38 | $1.34 | 10,338,187.0 | +3.78% |
| 2024-01 | $13.71 | $12.63 | $1.08 | 9,155,491.0 | -2.04% |
N Able Inc-Aktien (NABL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.39 | $11.86 | $1.54 | 8,436,359.0 | +11.25% |
| 2023-11 | $13.79 | $11.50 | $2.29 | 9,201,339.0 | -8.10% |
| 2023-10 | $13.63 | $12.53 | $1.11 | 11,907,648.0 | +0.47% |
| 2023-09 | $13.63 | $12.73 | $0.895 | 9,089,012.0 | -3.52% |
| 2023-08 | $14.74 | $12.90 | $1.84 | 10,256,774.0 | -4.98% |
| 2023-07 | $14.95 | $13.59 | $1.36 | 9,472,570.0 | -2.36% |
| 2023-06 | $14.99 | $14.07 | $0.915 | 9,631,906.0 | +1.48% |
| 2023-05 | $15.44 | $12.28 | $3.16 | 12,428,505.0 | +11.37% |
| 2023-04 | $13.77 | $12.69 | $1.08 | 8,838,226.0 | -3.41% |
| 2023-03 | $13.92 | $11.44 | $2.48 | 26,685,045.0 | +11.49% |
| 2023-02 | $12.72 | $9.87 | $2.85 | 7,664,670.0 | +15.29% |
| 2023-01 | $10.56 | $9.26 | $1.30 | 6,234,075.0 | -0.10% |
1.70%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):