32,540$
-0,03%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 32,63 | 32,97 | 32,48 | 32,54 | -0,03% | 1.744.954,00 |
| 04.06.2025 | 32,79 | 33,21 | 32,55 | 32,55 | -0,58% | 1.195.125,00 |
| 03.06.2025 | 32,18 | 32,90 | 32,04 | 32,74 | 1,68% | 1.519.608,00 |
| 02.06.2025 | 32,14 | 32,47 | 31,91 | 32,20 | 0,06% | 1.461.257,00 |
| 30.05.2025 | 32,20 | 32,35 | 31,91 | 32,18 | 0,09% | 1.430.458,00 |
| 29.05.2025 | 32,02 | 32,19 | 31,63 | 32,15 | 0,47% | 1.507.574,00 |
| 28.05.2025 | 32,40 | 32,68 | 32,00 | 32,00 | -1,75% | 1.187.705,00 |
| 27.05.2025 | 32,24 | 32,76 | 32,06 | 32,57 | 2,10% | 1.066.183,00 |
| 23.05.2025 | 31,55 | 32,17 | 31,51 | 31,90 | -0,37% | 849.113,00 |
| 22.05.2025 | 32,05 | 32,36 | 31,90 | 32,02 | -0,09% | 720.339,00 |
| 21.05.2025 | 32,14 | 32,58 | 31,89 | 32,05 | -1,96% | 876.362,00 |
| 20.05.2025 | 32,79 | 32,96 | 32,49 | 32,69 | 0,12% | 1.066.702,00 |
| 19.05.2025 | 32,40 | 33,02 | 32,14 | 32,65 | -0,76% | 975.370,00 |
| 16.05.2025 | 33,14 | 33,34 | 32,87 | 32,90 | -0,63% | 739.422,00 |
| 15.05.2025 | 32,92 | 33,32 | 32,82 | 33,11 | 0,36% | 625.165,00 |
| 14.05.2025 | 33,49 | 33,60 | 32,96 | 32,99 | -1,49% | 843.896,00 |
| 13.05.2025 | 33,82 | 33,86 | 33,45 | 33,49 | 0,03% | 1.155.907,00 |
| 12.05.2025 | 32,73 | 33,68 | 32,32 | 33,48 | 6,22% | 3.329.496,00 |
| 09.05.2025 | 32,14 | 32,30 | 31,45 | 31,52 | -1,53% | 1.886.278,00 |
| 08.05.2025 | 31,30 | 32,41 | 31,22 | 32,01 | 2,27% | 2.818.133,00 |
| 07.05.2025 | 31,31 | 31,50 | 30,94 | 31,30 | 0,55% | 1.737.348,00 |
| 06.05.2025 | 30,88 | 31,88 | 30,74 | 31,13 | -0,42% | 1.378.995,00 |
| 05.05.2025 | 30,48 | 32,02 | 30,34 | 31,26 | 1,59% | 1.317.834,00 |
| 02.05.2025 | 31,06 | 31,06 | 30,27 | 30,77 | 0,10% | 1.726.991,00 |
| 01.05.2025 | 30,91 | 31,17 | 30,20 | 30,74 | 0,69% | 2.424.445,00 |
| 30.04.2025 | 29,13 | 31,35 | 28,75 | 30,53 | -9,35% | 5.181.231,00 |
| 29.04.2025 | 32,99 | 33,90 | 32,99 | 33,68 | 1,72% | 2.084.711,00 |
| 28.04.2025 | 32,98 | 33,29 | 32,76 | 33,11 | 0,39% | 865.904,00 |
| 25.04.2025 | 32,54 | 32,99 | 32,43 | 32,98 | 0,83% | 987.405,00 |
| 24.04.2025 | 32,17 | 32,75 | 32,02 | 32,71 | 2,96% | 759.786,00 |
| 23.04.2025 | 32,06 | 32,62 | 31,66 | 31,77 | 2,52% | 818.110,00 |
| 22.04.2025 | 30,80 | 31,04 | 30,22 | 30,99 | 1,77% | 1.124.382,00 |
| 21.04.2025 | 31,41 | 31,53 | 29,99 | 30,45 | -3,15% | 904.127,00 |
| 17.04.2025 | 32,05 | 32,05 | 31,26 | 31,44 | -1,66% | 783.488,00 |
| 16.04.2025 | 32,77 | 32,77 | 31,69 | 31,97 | -2,97% | 708.003,00 |
| 15.04.2025 | 33,01 | 33,34 | 32,61 | 32,95 | -0,24% | 727.585,00 |
| 14.04.2025 | 33,24 | 33,28 | 32,50 | 33,03 | 0,58% | 896.242,00 |
| 11.04.2025 | 32,79 | 33,07 | 32,18 | 32,84 | -0,09% | 586.767,00 |
| 10.04.2025 | 33,05 | 33,31 | 32,03 | 32,87 | -3,30% | 1.090.627,00 |
| 09.04.2025 | 31,12 | 34,13 | 30,96 | 33,99 | 8,56% | 1.231.165,00 |
| 08.04.2025 | 33,03 | 33,06 | 30,79 | 31,31 | -1,85% | 1.154.408,00 |
| 07.04.2025 | 30,78 | 33,08 | 30,50 | 31,90 | -0,47% | 1.227.789,00 |
| 04.04.2025 | 32,16 | 32,79 | 31,47 | 32,05 | -3,90% | 1.325.415,00 |
| 03.04.2025 | 33,98 | 34,27 | 32,96 | 33,35 | -5,15% | 813.458,00 |
| 02.04.2025 | 34,76 | 35,39 | 34,76 | 35,16 | -0,03% | 890.321,00 |
| 01.04.2025 | 34,60 | 35,20 | 34,55 | 35,17 | 0,54% | 820.903,00 |
| 31.03.2025 | 34,84 | 35,27 | 33,84 | 34,98 | 0,11% | 1.296.327,00 |
| 28.03.2025 | 35,93 | 35,93 | 34,66 | 34,94 | -2,84% | 812.151,00 |
| 27.03.2025 | 36,38 | 36,62 | 35,90 | 35,96 | -1,26% | 595.867,00 |
| 26.03.2025 | 36,88 | 37,10 | 36,19 | 36,42 | -0,98% | 985.295,00 |
| 25.03.2025 | 36,49 | 37,14 | 36,24 | 36,78 | 1,16% | 2.022.254,00 |
| 24.03.2025 | 36,70 | 36,88 | 36,26 | 36,36 | 0,30% | 853.292,00 |
| 21.03.2025 | 35,71 | 36,45 | 35,48 | 36,25 | 0,33% | 1.934.107,00 |
| 20.03.2025 | 37,00 | 37,11 | 36,08 | 36,13 | -2,82% | 735.638,00 |
| 19.03.2025 | 37,00 | 37,90 | 36,96 | 37,18 | 0,51% | 1.219.080,00 |
| 18.03.2025 | 36,17 | 37,09 | 35,95 | 36,99 | 0,65% | 1.474.621,00 |
| 17.03.2025 | 36,00 | 37,05 | 35,89 | 36,75 | 1,91% | 1.258.399,00 |
| 14.03.2025 | 35,55 | 36,47 | 35,31 | 36,06 | 2,30% | 1.149.929,00 |
| 13.03.2025 | 36,00 | 36,06 | 35,25 | 35,25 | -2,62% | 964.162,00 |
| 12.03.2025 | 37,00 | 37,03 | 35,88 | 36,20 | -1,34% | 1.066.571,00 |
| 11.03.2025 | 36,10 | 37,10 | 35,76 | 36,69 | 1,30% | 1.668.896,00 |
| 10.03.2025 | 36,05 | 36,67 | 35,43 | 36,22 | -0,77% | 1.426.200,00 |
| 07.03.2025 | 37,07 | 37,62 | 36,05 | 36,50 | -2,22% | 1.166.194,00 |
| 06.03.2025 | 38,08 | 38,54 | 37,28 | 37,33 | -3,14% | 828.218,00 |
| 05.03.2025 | 37,81 | 38,73 | 37,81 | 38,54 | 1,31% | 1.099.819,00 |
| 04.03.2025 | 37,25 | 38,83 | 37,20 | 38,04 | 0,93% | 1.474.446,00 |
| 03.03.2025 | 38,13 | 38,68 | 37,59 | 37,69 | -1,18% | 1.415.695,00 |
| 28.02.2025 | 37,64 | 38,17 | 37,01 | 38,14 | 1,06% | 1.224.771,00 |
| 27.02.2025 | 37,97 | 38,50 | 37,71 | 37,74 | -0,84% | 957.182,00 |
| 26.02.2025 | 38,70 | 39,13 | 37,87 | 38,06 | -1,73% | 1.251.846,00 |
| 25.02.2025 | 38,64 | 39,11 | 37,90 | 38,73 | 0,26% | 1.509.274,00 |
| 24.02.2025 | 38,54 | 39,09 | 37,31 | 38,63 | 0,65% | 1.060.402,00 |
| 21.02.2025 | 38,86 | 39,05 | 38,24 | 38,38 | -0,39% | 1.458.935,00 |
| 20.02.2025 | 39,44 | 39,74 | 38,34 | 38,53 | -3,22% | 918.161,00 |
| 19.02.2025 | 39,22 | 39,99 | 38,88 | 39,81 | 0,56% | 747.166,00 |
| 18.02.2025 | 39,02 | 39,61 | 39,02 | 39,59 | 1,46% | 704.090,00 |
| 14.02.2025 | 39,62 | 39,82 | 39,01 | 39,02 | -1,27% | 599.597,00 |
| 13.02.2025 | 39,67 | 39,82 | 39,15 | 39,52 | -0,20% | 624.966,00 |
| 12.02.2025 | 39,55 | 39,94 | 39,26 | 39,60 | -1,39% | 871.920,00 |
| 11.02.2025 | 40,48 | 40,68 | 39,56 | 40,16 | -1,69% | 794.739,00 |
| 10.02.2025 | 40,71 | 41,00 | 40,05 | 40,85 | 1,54% | 1.213.987,00 |
| 07.02.2025 | 40,21 | 40,67 | 39,50 | 40,23 | 0,95% | 1.614.206,00 |
| 06.02.2025 | 43,62 | 43,68 | 39,57 | 39,85 | -7,78% | 2.646.654,00 |
| 05.02.2025 | 43,01 | 43,56 | 42,45 | 43,21 | 0,44% | 2.387.890,00 |
| 04.02.2025 | 43,34 | 43,49 | 42,69 | 43,02 | -0,60% | 1.351.552,00 |
| 03.02.2025 | 42,35 | 43,28 | 42,14 | 43,28 | 0,44% | 1.352.352,00 |
| 31.01.2025 | 43,54 | 43,67 | 42,77 | 43,09 | -0,30% | 1.292.978,00 |
| 30.01.2025 | 43,33 | 43,84 | 42,92 | 43,22 | -0,60% | 1.436.328,00 |
| 29.01.2025 | 44,34 | 45,00 | 43,34 | 43,48 | -2,29% | 1.038.736,00 |
| 28.01.2025 | 44,22 | 45,17 | 43,37 | 44,50 | 0,70% | 1.109.073,00 |
| 27.01.2025 | 43,10 | 45,44 | 43,00 | 44,19 | 1,84% | 793.192,00 |
| 24.01.2025 | 43,86 | 44,60 | 43,24 | 43,39 | -1,07% | 1.030.487,00 |
| 23.01.2025 | 42,07 | 43,86 | 41,96 | 43,86 | 3,79% | 1.106.471,00 |
| 22.01.2025 | 41,22 | 42,37 | 41,01 | 42,26 | 2,92% | 897.823,00 |
| 21.01.2025 | 41,02 | 41,25 | 40,52 | 41,06 | 0,56% | 831.816,00 |
| 17.01.2025 | 42,90 | 43,36 | 40,77 | 40,83 | -4,13% | 1.091.487,00 |
| 16.01.2025 | 40,69 | 42,85 | 40,55 | 42,59 | 5,11% | 1.563.067,00 |
| 15.01.2025 | 39,94 | 40,78 | 39,63 | 40,52 | 3,76% | 1.130.420,00 |
| 14.01.2025 | 38,75 | 39,37 | 38,67 | 39,05 | 1,11% | 1.025.909,00 |
| 13.01.2025 | 37,78 | 38,73 | 37,78 | 38,62 | 0,34% | 653.313,00 |