43,250€
7,99%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 39,85 | 43,35 | 39,80 | 43,35 | 8,24% | 1.439,00 |
| 23.10.2026 | 37,50 | 40,05 | 37,15 | 40,05 | 6,80% | 611,00 |
| 22.10.2026 | 35,60 | 37,70 | 35,40 | 37,50 | 3,45% | 4.804,00 |
| 21.10.2026 | 34,90 | 37,10 | 34,60 | 36,25 | 4,32% | 43,00 |
| 20.10.2026 | 34,60 | 35,00 | 33,70 | 34,75 | 0,00% | - |
| 19.10.2026 | 33,60 | 35,00 | 33,35 | 34,75 | 4,83% | 44,00 |
| 16.10.2026 | 35,10 | 35,75 | 32,50 | 33,15 | -5,69% | 7.304,00 |
| 15.10.2026 | 34,60 | 35,15 | 34,60 | 35,15 | 2,63% | - |
| 14.10.2026 | 37,15 | 37,75 | 34,15 | 34,25 | -7,06% | 1.560,00 |
| 13.10.2026 | 36,25 | 37,70 | 35,90 | 36,85 | 0,82% | 1.423,00 |
| 12.10.2026 | 37,35 | 38,15 | 36,45 | 36,55 | -2,14% | 2.159,00 |
| 09.10.2026 | 34,90 | 37,55 | 34,90 | 37,35 | 6,87% | 774,00 |
| 08.10.2026 | 34,70 | 35,80 | 33,40 | 34,95 | 0,29% | 2.775,00 |
| 07.10.2026 | 35,10 | 35,55 | 34,30 | 34,85 | -0,29% | 718,00 |
| 06.10.2026 | 34,45 | 35,35 | 34,25 | 34,95 | 1,45% | 852,00 |
| 05.10.2026 | 33,10 | 34,55 | 32,85 | 34,45 | 5,19% | 7.852,00 |
| 02.10.2026 | 32,30 | 33,00 | 32,05 | 32,75 | 1,55% | 1.250,00 |
| 01.10.2026 | 32,45 | 32,80 | 31,40 | 32,25 | 0,31% | 990,00 |
| 30.09.2026 | 30,85 | 33,00 | 30,70 | 32,15 | 3,88% | 10.316,00 |
| 29.09.2026 | 30,30 | 31,05 | 29,80 | 30,95 | 1,64% | 17,00 |
| 28.09.2026 | 29,50 | 30,75 | 28,70 | 30,45 | 3,40% | 2.582,00 |
| 25.09.2026 | 31,55 | 31,85 | 29,35 | 29,45 | -6,36% | 1.795,00 |
| 24.09.2026 | 31,70 | 32,20 | 31,30 | 31,45 | -1,41% | 1.895,00 |
| 23.09.2026 | 31,50 | 32,20 | 30,90 | 31,90 | 2,41% | 495,00 |
| 22.09.2026 | 31,55 | 32,20 | 30,75 | 31,15 | -1,42% | 4.320,00 |
| 21.09.2026 | 31,15 | 32,05 | 30,85 | 31,60 | 2,43% | 4.072,00 |
| 18.09.2026 | 31,50 | 31,85 | 30,45 | 30,85 | -2,06% | 1.710,00 |
| 17.09.2026 | 31,90 | 33,05 | 30,60 | 31,50 | -0,63% | 3.980,00 |
| 16.09.2026 | 33,20 | 33,30 | 31,15 | 31,70 | -4,23% | 1.216,00 |
| 15.09.2026 | 30,80 | 33,70 | 29,45 | 33,10 | 9,24% | 3.004,00 |
| 14.09.2026 | 25,95 | 30,50 | 25,85 | 30,30 | 16,31% | 1.158,00 |
| 11.09.2026 | 27,15 | 27,70 | 25,80 | 26,05 | -4,58% | 1.914,00 |
| 10.09.2026 | 28,95 | 29,15 | 27,05 | 27,30 | -5,37% | 6.000,00 |
| 09.09.2026 | 29,05 | 29,30 | 28,45 | 28,85 | -0,17% | 16,00 |
| 08.09.2026 | 29,65 | 29,85 | 28,25 | 28,90 | -2,69% | 6.260,00 |
| 07.09.2026 | 29,55 | 29,75 | 29,55 | 29,70 | 0,68% | 13,00 |
| 04.09.2026 | 29,80 | 29,95 | 28,65 | 29,50 | -0,84% | 6.000,00 |
| 03.09.2026 | 29,55 | 30,30 | 28,55 | 29,75 | 0,68% | 28,00 |
| 02.09.2026 | 30,75 | 30,80 | 28,25 | 29,55 | -3,43% | 430,00 |
| 01.09.2026 | 32,80 | 33,00 | 30,40 | 30,60 | -6,71% | 2.502,00 |
| 31.08.2026 | 32,40 | 33,35 | 32,00 | 32,80 | 0,92% | 44,00 |
| 28.08.2026 | 32,35 | 33,05 | 31,40 | 32,50 | 0,62% | 5.925,00 |
| 27.08.2026 | 30,90 | 32,95 | 30,65 | 32,30 | 9,86% | 1.504,00 |
| 26.08.2026 | 28,10 | 29,80 | 27,65 | 29,40 | 5,00% | 2.846,00 |
| 25.08.2026 | 29,25 | 29,35 | 27,35 | 28,00 | -3,78% | 2.042,00 |
| 24.08.2026 | 29,45 | 29,85 | 28,50 | 29,10 | -1,19% | - |
| 21.08.2026 | 29,15 | 29,50 | 27,80 | 29,45 | 1,20% | 847,00 |
| 20.08.2026 | 30,30 | 30,50 | 29,10 | 29,10 | -3,96% | 226,00 |
| 19.08.2026 | 31,05 | 31,50 | 29,70 | 30,30 | 68,60% | 1.353,00 |
| 05.05.2026 | 17,88 | 18,20 | 17,70 | 17,97 | 0,91% | 1.762,00 |
| 04.05.2026 | 18,13 | 18,59 | 17,71 | 17,81 | 0,02% | 3.564,00 |
| 30.04.2026 | 17,20 | 19,08 | 17,13 | 17,81 | -3,28% | 1.358,00 |
| 29.04.2026 | 17,37 | 18,66 | 17,15 | 18,41 | 5,91% | 1.687,00 |
| 28.04.2026 | 17,43 | 18,12 | 17,27 | 17,38 | -0,33% | 2.360,00 |
| 27.04.2026 | 17,03 | 17,55 | 16,81 | 17,44 | 2,09% | 949,00 |
| 24.04.2026 | 16,79 | 17,12 | 16,57 | 17,08 | 2,32% | 966,00 |
| 23.04.2026 | 17,17 | 17,47 | 16,29 | 16,69 | -5,17% | 1.884,00 |
| 22.04.2026 | 17,23 | 17,68 | 17,20 | 17,60 | 2,80% | 1.440,00 |
| 21.04.2026 | 16,65 | 17,79 | 16,60 | 17,12 | 3,21% | 868,00 |
| 20.04.2026 | 16,35 | 16,90 | 16,33 | 16,59 | 0,86% | 145,00 |
| 17.04.2026 | 16,25 | 16,71 | 16,05 | 16,45 | 1,86% | 1.814,00 |
| 16.04.2026 | 16,14 | 16,71 | 15,81 | 16,15 | 0,89% | 4.696,00 |
| 15.04.2026 | 15,15 | 16,32 | 15,05 | 16,01 | 5,53% | 1.882,00 |
| 14.04.2026 | 14,73 | 15,31 | 14,72 | 15,17 | 2,32% | 861,00 |
| 13.04.2026 | 13,57 | 14,88 | 13,55 | 14,83 | 8,47% | 1.166,00 |
| 10.04.2026 | 14,08 | 14,17 | 13,41 | 13,67 | -2,55% | 2.274,00 |
| 09.04.2026 | 15,38 | 15,44 | 13,45 | 14,03 | -8,80% | 5.217,00 |
| 08.04.2026 | 16,08 | 16,39 | 15,10 | 15,38 | -2,04% | 349,00 |
| 07.04.2026 | 15,95 | 16,20 | 15,65 | 15,70 | 3,07% | 400,00 |
| 02.04.2026 | 14,51 | 15,26 | 14,47 | 15,23 | 3,49% | 2.736,00 |
| 01.04.2026 | 14,73 | 14,89 | 14,38 | 14,72 | 0,55% | 600,00 |
| 31.03.2026 | 15,00 | 15,14 | 14,54 | 14,64 | -1,41% | 920,00 |
| 30.03.2026 | 14,50 | 15,27 | 14,44 | 14,85 | 3,74% | 1.515,00 |
| 27.03.2026 | 15,89 | 16,00 | 13,79 | 14,32 | -10,00% | 5.899,00 |
| 26.03.2026 | 15,63 | 16,28 | 15,45 | 15,91 | 1,55% | 2.640,00 |
| 25.03.2026 | 16,37 | 16,98 | 15,57 | 15,66 | -4,44% | 2.630,00 |
| 24.03.2026 | 17,56 | 17,60 | 16,04 | 16,39 | -6,14% | 1.965,00 |
| 23.03.2026 | 16,89 | 17,71 | 16,82 | 17,46 | 1,38% | 161,00 |
| 20.03.2026 | 17,34 | 17,55 | 16,75 | 17,23 | -1,37% | 1.700,00 |
| 19.03.2026 | 17,69 | 17,99 | 17,22 | 17,47 | -1,37% | 660,00 |
| 18.03.2026 | 17,67 | 17,93 | 17,28 | 17,71 | 0,80% | 5.700,00 |
| 17.03.2026 | 17,41 | 18,39 | 17,33 | 17,57 | 0,57% | - |
| 16.03.2026 | 17,92 | 18,13 | 17,23 | 17,47 | -1,47% | 288,00 |
| 13.03.2026 | 17,55 | 17,91 | 17,30 | 17,73 | 0,51% | 5.500,00 |
| 12.03.2026 | 17,65 | 18,03 | 17,26 | 17,64 | -0,25% | - |
| 11.03.2026 | 17,83 | 18,21 | 17,14 | 17,68 | -0,88% | - |
| 10.03.2026 | 18,00 | 18,21 | 17,22 | 17,84 | -1,08% | 180,00 |
| 09.03.2026 | 17,91 | 18,21 | 17,60 | 18,04 | -0,44% | 416,00 |
| 06.03.2026 | 18,31 | 18,38 | 17,72 | 18,12 | -0,60% | 2.268,00 |
| 05.03.2026 | 17,54 | 18,34 | 17,44 | 18,23 | 3,93% | 3.400,00 |
| 04.03.2026 | 17,04 | 17,60 | 16,90 | 17,54 | 2,19% | 84,00 |
| 03.03.2026 | 16,82 | 17,34 | 16,40 | 17,16 | 2,17% | 1.774,00 |
| 02.03.2026 | 16,13 | 17,03 | 15,91 | 16,80 | 3,30% | 1.491,00 |
| 27.02.2026 | 16,40 | 16,44 | 15,48 | 16,26 | -0,74% | 4.325,00 |
| 26.02.2026 | 16,04 | 17,01 | 16,03 | 16,38 | 1,61% | 6.735,00 |
| 25.02.2026 | 15,50 | 16,17 | 15,18 | 16,12 | 3,71% | 1.113,00 |
| 24.02.2026 | 14,97 | 15,89 | 14,82 | 15,54 | 4,46% | 2.092,00 |
| 23.02.2026 | 16,68 | 16,80 | 14,66 | 14,88 | -11,77% | 5.706,00 |
| 20.02.2026 | 18,62 | 19,17 | 16,79 | 16,87 | -8,89% | 1.554,00 |
| 19.02.2026 | 18,71 | 18,78 | 18,35 | 18,51 | -0,77% | - |