17,520€
-0,13%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.02.2026 | 18,71 | 18,81 | 18,38 | 18,65 | 0,08% | 60,00 |
| 17.02.2026 | 18,91 | 19,51 | 18,48 | 18,64 | -1,88% | 2.550,00 |
| 16.02.2026 | 19,04 | 19,11 | 18,94 | 19,00 | -0,90% | 28,00 |
| 13.02.2026 | 18,62 | 19,31 | 18,44 | 19,17 | 2,61% | 2.954,00 |
| 12.02.2026 | 19,05 | 19,16 | 18,30 | 18,68 | -1,67% | 34,00 |
| 11.02.2026 | 19,27 | 19,54 | 18,43 | 19,00 | -1,50% | 1.550,00 |
| 10.02.2026 | 18,38 | 19,62 | 18,36 | 19,29 | 3,99% | 1.030,00 |
| 09.02.2026 | 17,92 | 18,55 | 17,72 | 18,55 | 3,42% | 7.550,00 |
| 06.02.2026 | 16,69 | 18,23 | 16,67 | 17,94 | 7,73% | 5.299,00 |
| 05.02.2026 | 17,96 | 18,69 | 16,34 | 16,65 | -9,29% | 2.704,00 |
| 04.02.2026 | 16,95 | 18,64 | 16,53 | 18,35 | 8,28% | 1.347,00 |
| 03.02.2026 | 18,68 | 18,75 | 16,76 | 16,95 | -9,23% | 3.273,00 |
| 02.02.2026 | 18,44 | 19,05 | 18,37 | 18,67 | 0,37% | 2.100,00 |
| 30.01.2026 | 18,01 | 18,64 | 17,89 | 18,61 | 3,20% | 960,00 |
| 29.01.2026 | 18,79 | 18,93 | 17,82 | 18,03 | -4,35% | 2.072,00 |
| 28.01.2026 | 19,03 | 19,30 | 18,76 | 18,85 | -0,32% | 660,00 |
| 27.01.2026 | 19,55 | 19,60 | 18,79 | 18,91 | -2,97% | - |
| 26.01.2026 | 18,91 | 19,62 | 18,89 | 19,49 | 2,78% | 995,00 |
| 23.01.2026 | 19,39 | 19,57 | 18,96 | 18,96 | -1,87% | 575,00 |
| 22.01.2026 | 19,12 | 19,39 | 19,09 | 19,32 | 1,08% | 713,00 |
| 21.01.2026 | 18,68 | 19,19 | 18,55 | 19,12 | 2,49% | 197,00 |
| 20.01.2026 | 18,59 | 18,75 | 18,41 | 18,65 | 0,87% | 5.230,00 |
| 19.01.2026 | 18,80 | 18,80 | 18,27 | 18,49 | -3,11% | 4.287,00 |
| 16.01.2026 | 19,51 | 19,63 | 18,99 | 19,08 | -2,19% | 1.051,00 |
| 15.01.2026 | 19,38 | 19,56 | 19,33 | 19,51 | 0,79% | 31,00 |
| 14.01.2026 | 19,43 | 19,67 | 19,27 | 19,36 | -0,41% | 1.562,00 |
| 13.01.2026 | 19,80 | 19,97 | 19,14 | 19,44 | -1,79% | 5.726,00 |
| 12.01.2026 | 19,91 | 19,97 | 19,62 | 19,79 | -0,96% | 2.269,00 |
| 09.01.2026 | 20,22 | 20,41 | 19,95 | 19,99 | -1,02% | 4.889,00 |
| 08.01.2026 | 20,48 | 21,02 | 19,80 | 20,19 | -1,39% | 8.796,00 |
| 07.01.2026 | 19,91 | 20,56 | 19,91 | 20,48 | 2,79% | 3.766,00 |
| 06.01.2026 | 19,65 | 20,02 | 19,55 | 19,92 | 1,28% | 1.244,00 |
| 05.01.2026 | 19,44 | 20,03 | 19,37 | 19,67 | 1,47% | 616,00 |
| 02.01.2026 | 20,06 | 20,30 | 19,38 | 19,38 | -4,80% | 2.778,00 |
| 30.12.2025 | 20,35 | 20,39 | 20,32 | 20,36 | 0,12% | - |
| 29.12.2025 | 20,47 | 20,56 | 20,26 | 20,34 | -0,93% | 770,00 |
| 23.12.2025 | 20,95 | 20,98 | 20,36 | 20,53 | -2,17% | 645,00 |
| 22.12.2025 | 21,15 | 21,41 | 20,90 | 20,98 | -0,90% | 445,00 |
| 19.12.2025 | 21,41 | 21,60 | 20,97 | 21,17 | -1,05% | - |
| 18.12.2025 | 21,01 | 21,61 | 20,97 | 21,40 | 1,69% | - |
| 17.12.2025 | 21,09 | 21,32 | 20,99 | 21,04 | 0,29% | 2.325,00 |
| 16.12.2025 | 20,95 | 21,16 | 20,61 | 20,98 | -0,38% | 79,00 |
| 15.12.2025 | 22,43 | 22,57 | 20,98 | 21,06 | -5,92% | 945,00 |
| 12.12.2025 | 22,67 | 22,93 | 22,34 | 22,39 | -1,69% | 171,00 |
| 11.12.2025 | 22,79 | 23,20 | 22,55 | 22,77 | -0,72% | 609,00 |
| 10.12.2025 | 22,82 | 23,23 | 22,78 | 22,94 | 0,42% | - |
| 09.12.2025 | 22,74 | 23,03 | 22,68 | 22,84 | 0,22% | - |
| 08.12.2025 | 22,64 | 23,19 | 22,64 | 22,79 | 0,46% | 2.502,00 |
| 05.12.2025 | 22,90 | 23,20 | 22,43 | 22,69 | -0,92% | 662,00 |