39,130€
0,44%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 39,15 | 39,46 | 38,67 | 39,16 | 0,51% | - |
| 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% | - |
| 27.09.2024 | 35,45 | 36,31 | 35,45 | 35,65 | -0,22% | - |
| 26.09.2024 | 35,59 | 35,98 | 35,55 | 35,73 | 0,28% | - |
| 25.09.2024 | 34,94 | 35,63 | 34,90 | 35,63 | 0,37% | - |
| 24.09.2024 | 35,67 | 35,94 | 35,42 | 35,50 | -1,14% | 283,00 |
| 23.09.2024 | 35,84 | 36,12 | 35,84 | 35,91 | -0,36% | - |
| 20.09.2024 | 35,55 | 36,25 | 35,55 | 36,04 | 0,25% | - |
| 19.09.2024 | 35,67 | 36,44 | 35,67 | 35,95 | 1,04% | - |
| 18.09.2024 | 35,52 | 35,58 | 35,31 | 35,58 | -0,73% | - |
| 17.09.2024 | 35,64 | 36,24 | 35,64 | 35,84 | -0,17% | - |
| 16.09.2024 | 35,31 | 35,94 | 35,31 | 35,90 | 0,42% | - |
| 13.09.2024 | 35,17 | 36,08 | 35,17 | 35,75 | 0,59% | - |
| 12.09.2024 | 35,07 | 35,54 | 35,07 | 35,54 | 0,71% | - |
| 11.09.2024 | 34,64 | 35,29 | 34,64 | 35,29 | 0,09% | - |
| 10.09.2024 | 35,05 | 35,54 | 34,94 | 35,26 | -0,90% | - |
| 09.09.2024 | 35,06 | 36,07 | 35,06 | 35,58 | 1,22% | - |
| 06.09.2024 | 35,25 | 36,18 | 35,04 | 35,15 | -1,40% | - |
| 05.09.2024 | 35,50 | 35,79 | 35,30 | 35,65 | -1,30% | - |
| 04.09.2024 | 35,54 | 36,40 | 35,29 | 36,12 | -0,22% | - |
| 03.09.2024 | 36,71 | 37,02 | 36,20 | 36,20 | -1,66% | - |
| 02.09.2024 | 36,91 | 37,01 | 36,79 | 36,81 | -1,15% | - |
| 30.08.2024 | 37,18 | 37,51 | 36,85 | 37,24 | -0,37% | - |
| 29.08.2024 | 36,22 | 37,97 | 36,22 | 37,38 | 1,63% | - |
| 28.08.2024 | 36,13 | 36,82 | 36,13 | 36,78 | 1,27% | - |
| 27.08.2024 | 36,64 | 36,72 | 36,32 | 36,32 | -1,73% | - |
| 26.08.2024 | 36,52 | 37,37 | 36,52 | 36,96 | 0,35% | - |
| 23.08.2024 | 37,03 | 37,39 | 36,83 | 36,83 | -1,26% | - |
| 22.08.2024 | 37,86 | 38,22 | 37,30 | 37,30 | -2,56% | - |
| 21.08.2024 | 37,43 | 38,35 | 37,43 | 38,28 | 1,62% | - |
| 20.08.2024 | 38,14 | 38,34 | 37,67 | 37,67 | -1,82% | - |
| 19.08.2024 | 37,63 | 38,37 | 37,63 | 38,37 | 1,08% | - |
| 16.08.2024 | 37,88 | 38,22 | 37,85 | 37,96 | 0,08% | - |
| 15.08.2024 | 37,38 | 38,61 | 37,38 | 37,93 | 0,90% | - |
| 14.08.2024 | 37,20 | 37,73 | 37,20 | 37,59 | 0,03% | - |
| 13.08.2024 | 36,68 | 37,88 | 36,68 | 37,58 | 2,01% | 20,00 |
| 12.08.2024 | 37,77 | 37,77 | 36,84 | 36,84 | -2,64% | - |
| 09.08.2024 | 36,81 | 37,84 | 36,81 | 37,84 | 1,58% | - |
| 08.08.2024 | 36,40 | 37,60 | 36,40 | 37,25 | 1,20% | - |
| 07.08.2024 | 36,97 | 37,74 | 36,81 | 36,81 | 0,71% | - |
| 06.08.2024 | 36,79 | 37,03 | 36,55 | 36,55 | 0,33% | - |
| 05.08.2024 | 35,60 | 37,01 | 35,60 | 36,43 | -4,38% | 988,00 |
| 02.08.2024 | 38,28 | 38,28 | 37,36 | 38,10 | -2,51% | - |
| 01.08.2024 | 37,63 | 39,08 | 36,41 | 39,08 | -7,48% | - |
| 31.07.2024 | 43,71 | 43,71 | 42,13 | 42,24 | -3,23% | - |
| 30.07.2024 | 39,35 | 43,65 | 39,34 | 43,65 | 9,62% | - |
| 29.07.2024 | 39,55 | 40,43 | 39,55 | 39,82 | 0,76% | - |
| 26.07.2024 | 39,22 | 40,01 | 39,22 | 39,52 | 0,23% | - |
| 25.07.2024 | 38,85 | 40,10 | 38,85 | 39,43 | 0,69% | - |
| 24.07.2024 | 39,99 | 40,64 | 39,16 | 39,16 | -3,50% | - |
| 23.07.2024 | 39,91 | 40,66 | 39,90 | 40,58 | 0,52% | - |
| 22.07.2024 | 39,49 | 40,37 | 39,49 | 40,37 | 1,66% | - |
| 19.07.2024 | 40,02 | 40,18 | 39,71 | 39,71 | -0,97% | - |
| 18.07.2024 | 41,08 | 41,33 | 40,10 | 40,10 | -2,83% | - |
| 17.07.2024 | 41,48 | 41,48 | 40,70 | 41,27 | -1,62% | - |
| 16.07.2024 | 40,89 | 42,22 | 40,89 | 41,95 | 2,32% | - |
| 15.07.2024 | 39,16 | 41,25 | 39,16 | 41,00 | 4,03% | - |
| 12.07.2024 | 38,58 | 39,46 | 38,57 | 39,41 | 1,16% | - |
| 11.07.2024 | 38,23 | 39,94 | 38,23 | 38,96 | 0,98% | - |
| 10.07.2024 | 38,67 | 38,93 | 38,26 | 38,58 | -0,87% | - |
| 09.07.2024 | 39,16 | 39,31 | 38,92 | 38,92 | -1,34% | 50,00 |
| 08.07.2024 | 39,99 | 40,01 | 39,35 | 39,45 | -2,28% | - |
| 05.07.2024 | 39,91 | 40,37 | 39,91 | 40,37 | 1,36% | - |
| 04.07.2024 | 40,01 | 40,01 | 39,83 | 39,83 | 0,00% | - |
| 03.07.2024 | 40,17 | 40,42 | 39,83 | 39,83 | -1,44% | - |
| 02.07.2024 | 39,41 | 40,41 | 39,40 | 40,41 | 1,71% | - |
| 01.07.2024 | 40,24 | 40,24 | 39,73 | 39,73 | -2,65% | - |
| 28.06.2024 | 39,84 | 40,81 | 39,84 | 40,81 | 1,67% | - |
| 27.06.2024 | 37,92 | 40,14 | 37,91 | 40,14 | 4,64% | - |
| 26.06.2024 | 37,62 | 38,82 | 37,62 | 38,36 | 1,37% | - |
| 25.06.2024 | 37,33 | 37,84 | 37,32 | 37,84 | 0,08% | - |
| 24.06.2024 | 37,27 | 37,81 | 37,27 | 37,81 | 1,45% | - |