30,935€
-4,08%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,95 | 31,06 | 30,64 | 30,93 | -4,11% | - |
| 02.04.2025 | 32,19 | 32,32 | 31,93 | 32,25 | -0,49% | - |
| 01.04.2025 | 31,89 | 32,41 | 31,84 | 32,41 | 0,37% | - |
| 31.03.2025 | 31,72 | 32,29 | 31,45 | 32,29 | 1,13% | - |
| 28.03.2025 | 32,86 | 32,87 | 31,93 | 31,93 | -3,15% | - |
| 27.03.2025 | 33,60 | 33,80 | 32,97 | 32,97 | -1,82% | - |
| 26.03.2025 | 33,68 | 34,07 | 33,58 | 33,58 | -0,47% | - |
| 25.03.2025 | 33,34 | 34,06 | 33,34 | 33,74 | 1,23% | - |
| 24.03.2025 | 33,60 | 33,86 | 33,33 | 33,33 | 0,18% | - |
| 21.03.2025 | 32,91 | 33,53 | 32,90 | 33,27 | 1,03% | - |
| 20.03.2025 | 33,96 | 34,05 | 32,93 | 32,93 | -2,43% | - |
| 19.03.2025 | 33,49 | 34,36 | 33,49 | 33,75 | 0,87% | - |
| 18.03.2025 | 33,18 | 33,74 | 33,16 | 33,46 | 0,48% | - |
| 17.03.2025 | 32,63 | 33,77 | 32,63 | 33,30 | 1,56% | - |
| 14.03.2025 | 32,34 | 33,26 | 32,34 | 32,79 | 1,93% | - |
| 13.03.2025 | 32,75 | 32,85 | 32,17 | 32,17 | -2,25% | - |
| 12.03.2025 | 33,31 | 33,33 | 32,91 | 32,91 | -1,05% | - |
| 11.03.2025 | 33,08 | 33,73 | 33,08 | 33,26 | 0,51% | - |
| 10.03.2025 | 33,20 | 33,65 | 32,81 | 33,09 | -1,46% | - |
| 07.03.2025 | 34,25 | 34,25 | 33,22 | 33,58 | -2,75% | - |
| 06.03.2025 | 35,27 | 35,27 | 34,51 | 34,53 | -2,87% | - |
| 05.03.2025 | 36,01 | 36,01 | 35,12 | 35,55 | -0,53% | 50,00 |
| 04.03.2025 | 35,69 | 35,91 | 35,69 | 35,74 | -0,06% | - |
| 03.03.2025 | 36,39 | 36,39 | 35,76 | 35,76 | -2,38% | 10,00 |
| 28.02.2025 | 35,97 | 36,63 | 35,78 | 36,63 | 1,05% | - |
| 27.02.2025 | 36,14 | 36,72 | 36,14 | 36,25 | 0,36% | - |
| 26.02.2025 | 36,71 | 36,86 | 36,12 | 36,12 | -1,79% | - |
| 25.02.2025 | 35,81 | 36,84 | 35,81 | 36,78 | -0,08% | - |
| 24.02.2025 | 36,31 | 36,81 | 35,73 | 36,81 | 0,49% | 20,00 |
| 21.02.2025 | 36,38 | 37,16 | 36,35 | 36,63 | 0,25% | - |
| 20.02.2025 | 37,64 | 37,64 | 36,52 | 36,54 | -4,04% | - |
| 19.02.2025 | 37,84 | 38,08 | 37,33 | 38,08 | 1,14% | - |
| 18.02.2025 | 37,07 | 37,65 | 37,07 | 37,65 | 1,92% | - |
| 17.02.2025 | 36,96 | 36,96 | 36,91 | 36,94 | -0,40% | - |
| 14.02.2025 | 37,49 | 37,49 | 37,09 | 37,09 | -1,59% | - |
| 13.02.2025 | 38,01 | 38,01 | 37,46 | 37,69 | -0,84% | - |
| 12.02.2025 | 38,39 | 38,39 | 37,96 | 38,01 | -1,55% | - |
| 11.02.2025 | 39,09 | 39,09 | 38,22 | 38,61 | -1,78% | 5,00 |
| 10.02.2025 | 38,79 | 39,42 | 38,79 | 39,31 | 1,45% | - |
| 07.02.2025 | 38,01 | 38,80 | 38,01 | 38,75 | 1,92% | - |
| 06.02.2025 | 41,34 | 41,34 | 38,02 | 38,02 | -8,28% | - |
| 05.02.2025 | 40,80 | 41,45 | 40,80 | 41,45 | 0,14% | - |
| 04.02.2025 | 41,66 | 41,66 | 41,12 | 41,39 | -0,86% | - |
| 03.02.2025 | 40,81 | 41,75 | 40,81 | 41,75 | 0,94% | - |
| 31.01.2025 | 41,53 | 41,72 | 41,28 | 41,36 | 0,10% | - |
| 30.01.2025 | 41,62 | 41,62 | 41,18 | 41,32 | -1,03% | - |
| 29.01.2025 | 42,45 | 42,45 | 41,51 | 41,75 | -1,70% | - |
| 28.01.2025 | 42,07 | 43,10 | 41,53 | 42,47 | 1,48% | - |
| 27.01.2025 | 40,21 | 42,76 | 40,21 | 41,85 | 1,60% | - |
| 24.01.2025 | 41,54 | 42,00 | 41,19 | 41,19 | -1,48% | - |
| 23.01.2025 | 40,22 | 41,81 | 40,22 | 41,81 | 3,39% | - |
| 22.01.2025 | 39,31 | 40,44 | 39,31 | 40,44 | 2,95% | - |
| 21.01.2025 | 38,82 | 39,40 | 38,82 | 39,28 | 0,85% | - |
| 20.01.2025 | 39,18 | 39,18 | 38,95 | 38,95 | -1,59% | - |
| 17.01.2025 | 41,15 | 41,45 | 39,58 | 39,58 | -3,89% | - |
| 16.01.2025 | 39,12 | 41,41 | 39,12 | 41,18 | 4,94% | - |
| 15.01.2025 | 37,62 | 39,24 | 37,62 | 39,24 | 3,67% | - |
| 14.01.2025 | 37,43 | 37,98 | 37,43 | 37,85 | 0,45% | - |
| 13.01.2025 | 37,10 | 37,71 | 37,00 | 37,68 | 0,61% | - |
| 10.01.2025 | 37,16 | 37,59 | 36,92 | 37,45 | 0,48% | - |
| 09.01.2025 | 37,29 | 37,30 | 37,24 | 37,27 | -0,61% | - |
| 08.01.2025 | 37,36 | 37,73 | 37,36 | 37,50 | 0,00% | - |
| 07.01.2025 | 38,17 | 38,49 | 37,28 | 37,50 | -2,55% | - |
| 06.01.2025 | 37,58 | 38,86 | 37,58 | 38,48 | 1,88% | - |
| 03.01.2025 | 37,64 | 37,96 | 37,63 | 37,77 | -0,05% | - |
| 02.01.2025 | 37,74 | 38,14 | 37,51 | 37,79 | 0,75% | 143,00 |
| 30.12.2024 | 37,51 | 37,51 | 37,51 | 37,51 | -0,74% | - |
| 27.12.2024 | 38,69 | 38,69 | 37,51 | 37,79 | -3,23% | - |
| 23.12.2024 | 39,21 | 39,34 | 38,98 | 39,05 | -0,53% | - |
| 20.12.2024 | 38,92 | 39,59 | 38,87 | 39,26 | -0,30% | - |
| 19.12.2024 | 38,11 | 39,38 | 38,11 | 39,38 | 1,81% | - |
| 18.12.2024 | 39,17 | 39,99 | 38,68 | 38,68 | -2,27% | - |
| 17.12.2024 | 40,16 | 40,16 | 39,58 | 39,58 | -1,93% | - |
| 16.12.2024 | 39,20 | 40,39 | 39,20 | 40,36 | 1,92% | - |
| 13.12.2024 | 40,95 | 40,95 | 39,60 | 39,60 | -3,15% | - |
| 12.12.2024 | 40,33 | 40,89 | 40,33 | 40,89 | 0,34% | - |
| 11.12.2024 | 40,55 | 41,09 | 40,55 | 40,75 | 0,34% | - |
| 10.12.2024 | 40,37 | 40,93 | 40,37 | 40,61 | -0,07% | - |
| 09.12.2024 | 39,92 | 40,72 | 39,92 | 40,64 | 1,20% | - |
| 06.12.2024 | 40,79 | 40,91 | 40,07 | 40,16 | -1,91% | - |
| 05.12.2024 | 40,26 | 41,13 | 39,58 | 40,94 | 1,09% | - |
| 04.12.2024 | 40,17 | 41,50 | 40,17 | 40,50 | 0,67% | - |
| 03.12.2024 | 39,81 | 40,36 | 39,20 | 40,23 | 0,70% | - |
| 02.12.2024 | 39,18 | 40,50 | 39,18 | 39,95 | 2,25% | - |
| 29.11.2024 | 39,34 | 39,55 | 39,07 | 39,07 | -0,46% | - |
| 28.11.2024 | 39,23 | 39,42 | 39,23 | 39,25 | -0,30% | - |
| 27.11.2024 | 40,60 | 40,60 | 39,37 | 39,37 | -3,58% | - |
| 26.11.2024 | 40,43 | 40,83 | 40,26 | 40,83 | 0,52% | - |
| 25.11.2024 | 40,28 | 41,03 | 40,28 | 40,62 | -0,10% | - |
| 22.11.2024 | 39,44 | 40,66 | 39,44 | 40,66 | 2,08% | - |
| 21.11.2024 | 38,57 | 40,06 | 38,12 | 39,83 | 3,05% | - |
| 20.11.2024 | 38,16 | 38,76 | 38,16 | 38,65 | 0,62% | - |
| 19.11.2024 | 38,06 | 38,46 | 37,99 | 38,41 | 0,03% | - |
| 18.11.2024 | 38,51 | 38,64 | 38,16 | 38,40 | -0,88% | - |
| 15.11.2024 | 38,79 | 38,92 | 38,37 | 38,74 | -2,20% | - |
| 14.11.2024 | 39,25 | 39,61 | 39,25 | 39,61 | -0,13% | - |
| 13.11.2024 | 38,87 | 40,68 | 38,87 | 39,66 | 0,92% | - |
| 12.11.2024 | 38,48 | 39,30 | 38,48 | 39,30 | 1,08% | - |
| 11.11.2024 | 38,62 | 39,22 | 38,62 | 38,88 | -0,05% | - |
| 08.11.2024 | 38,67 | 39,35 | 38,67 | 38,90 | -0,15% | - |