36,680€
0,38%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 38,68 | 38,96 | 38,56 | 38,96 | -0,08% | - |
| 06.11.2024 | 36,50 | 38,99 | 36,50 | 38,99 | 9,52% | - |
| 05.11.2024 | 35,19 | 35,66 | 35,15 | 35,60 | 0,25% | - |
| 04.11.2024 | 35,26 | 35,57 | 34,99 | 35,51 | 0,42% | - |
| 01.11.2024 | 35,99 | 36,68 | 35,36 | 35,36 | -1,81% | - |
| 31.10.2024 | 36,39 | 38,35 | 36,01 | 36,01 | -2,15% | - |
| 30.10.2024 | 38,21 | 38,23 | 36,80 | 36,80 | -3,74% | - |
| 29.10.2024 | 37,19 | 38,33 | 37,19 | 38,23 | 2,71% | - |
| 28.10.2024 | 38,34 | 38,59 | 37,22 | 37,22 | -3,43% | - |
| 25.10.2024 | 37,35 | 38,54 | 37,35 | 38,54 | 2,23% | - |
| 24.10.2024 | 37,13 | 37,87 | 37,13 | 37,70 | 1,05% | - |
| 23.10.2024 | 37,94 | 37,94 | 37,31 | 37,31 | -2,86% | - |
| 22.10.2024 | 38,35 | 38,85 | 38,35 | 38,41 | -1,03% | - |
| 21.10.2024 | 38,70 | 39,11 | 38,70 | 38,81 | -0,79% | - |
| 18.10.2024 | 38,63 | 39,61 | 38,63 | 39,12 | 0,33% | - |
| 17.10.2024 | 38,84 | 39,31 | 38,83 | 38,99 | -0,38% | - |
| 16.10.2024 | 38,72 | 39,14 | 38,55 | 39,14 | 0,33% | - |
| 15.10.2024 | 38,35 | 39,03 | 38,35 | 39,01 | 0,31% | - |
| 14.10.2024 | 38,06 | 38,89 | 38,06 | 38,89 | 0,78% | - |
| 11.10.2024 | 38,35 | 38,86 | 38,35 | 38,59 | -0,21% | - |
| 10.10.2024 | 37,48 | 38,67 | 37,48 | 38,67 | 1,95% | - |
| 09.10.2024 | 36,78 | 37,93 | 36,78 | 37,93 | 1,83% | - |
| 08.10.2024 | 36,35 | 37,25 | 36,35 | 37,25 | 1,25% | - |
| 07.10.2024 | 37,24 | 37,24 | 36,76 | 36,79 | -2,23% | - |
| 04.10.2024 | 36,55 | 37,70 | 36,55 | 37,63 | 4,09% | - |
| 03.10.2024 | 36,37 | 36,55 | 36,15 | 36,15 | -1,79% | - |
| 02.10.2024 | 36,33 | 37,58 | 36,33 | 36,81 | 0,35% | - |
| 01.10.2024 | 35,89 | 36,68 | 35,89 | 36,68 | 1,19% | - |
| 30.09.2024 | 35,22 | 36,25 | 35,22 | 36,25 | 1,68% | - |