14,935€
1,67%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,54 | 14,71 | 14,42 | 14,65 | -0,27% | - |
| 01.04.2026 | 14,60 | 14,78 | 14,60 | 14,69 | 0,86% | - |
| 31.03.2026 | 14,83 | 14,83 | 14,51 | 14,57 | -1,42% | - |
| 30.03.2026 | 14,29 | 15,13 | 14,29 | 14,78 | 3,98% | - |
| 27.03.2026 | 15,76 | 15,76 | 14,21 | 14,21 | -9,55% | - |
| 26.03.2026 | 15,44 | 16,06 | 15,44 | 15,71 | 1,32% | - |
| 25.03.2026 | 16,21 | 16,48 | 15,51 | 15,51 | -4,44% | - |
| 24.03.2026 | 17,36 | 17,36 | 16,05 | 16,23 | -6,16% | - |
| 23.03.2026 | 16,76 | 17,48 | 16,76 | 17,29 | 1,74% | - |
| 20.03.2026 | 17,25 | 17,25 | 17,00 | 17,00 | -1,51% | - |
| 19.03.2026 | 17,60 | 17,69 | 17,26 | 17,26 | -2,18% | - |
| 18.03.2026 | 17,49 | 17,78 | 17,49 | 17,64 | 1,50% | - |
| 17.03.2026 | 17,21 | 17,79 | 17,21 | 17,38 | 0,55% | - |
| 16.03.2026 | 17,75 | 17,92 | 17,29 | 17,29 | -1,68% | - |
| 13.03.2026 | 17,35 | 17,59 | 17,29 | 17,58 | 0,77% | - |
| 12.03.2026 | 17,45 | 17,67 | 17,45 | 17,45 | -0,54% | - |
| 11.03.2026 | 17,66 | 17,66 | 17,24 | 17,54 | -0,57% | - |
| 10.03.2026 | 17,92 | 17,92 | 17,41 | 17,64 | -1,40% | - |
| 09.03.2026 | 17,71 | 17,95 | 17,71 | 17,89 | -0,80% | - |
| 06.03.2026 | 18,11 | 18,18 | 17,72 | 18,04 | -1,21% | - |
| 05.03.2026 | 17,36 | 18,26 | 17,36 | 18,26 | 4,64% | 670,00 |
| 04.03.2026 | 16,88 | 17,45 | 16,88 | 17,45 | 2,05% | - |
| 03.03.2026 | 16,46 | 17,24 | 16,46 | 17,10 | 2,00% | - |
| 02.03.2026 | 15,94 | 16,81 | 15,94 | 16,76 | 3,23% | - |
| 27.02.2026 | 16,31 | 16,33 | 15,94 | 16,24 | -0,92% | 250,00 |
| 26.02.2026 | 15,90 | 16,81 | 15,90 | 16,39 | 1,93% | - |
| 25.02.2026 | 15,35 | 16,08 | 15,35 | 16,08 | 4,05% | - |
| 24.02.2026 | 14,72 | 15,77 | 14,72 | 15,45 | 5,28% | - |
| 23.02.2026 | 16,50 | 16,50 | 14,68 | 14,68 | -12,93% | - |
| 20.02.2026 | 18,45 | 18,83 | 16,86 | 16,86 | -8,79% | - |
| 19.02.2026 | 18,50 | 18,50 | 18,36 | 18,48 | -0,91% | - |
| 18.02.2026 | 18,51 | 18,71 | 18,37 | 18,65 | 0,46% | - |
| 17.02.2026 | 18,79 | 18,79 | 18,52 | 18,57 | -1,77% | - |
| 16.02.2026 | 18,96 | 18,96 | 18,86 | 18,90 | -0,08% | - |
| 13.02.2026 | 18,46 | 19,08 | 18,46 | 18,92 | 2,05% | 60,00 |
| 12.02.2026 | 18,86 | 18,93 | 18,32 | 18,54 | -2,03% | - |
| 11.02.2026 | 19,27 | 19,27 | 18,40 | 18,92 | -1,41% | - |
| 10.02.2026 | 18,35 | 19,33 | 18,35 | 19,19 | 4,81% | - |
| 09.02.2026 | 17,75 | 18,31 | 17,68 | 18,31 | 2,40% | - |
| 06.02.2026 | 16,50 | 17,88 | 16,50 | 17,88 | 7,84% | - |
| 05.02.2026 | 17,72 | 18,56 | 16,58 | 16,58 | -0,48% | - |
| 04.02.2026 | 16,94 | 17,15 | 16,58 | 16,66 | -1,62% | - |
| 03.02.2026 | 18,56 | 18,56 | 16,75 | 16,94 | -8,78% | - |
| 02.02.2026 | 18,16 | 18,97 | 18,16 | 18,57 | 0,38% | - |
| 30.01.2026 | 17,79 | 18,50 | 17,75 | 18,50 | 2,72% | 375,00 |
| 29.01.2026 | 18,90 | 18,93 | 17,78 | 18,01 | -4,25% | 50,00 |
| 28.01.2026 | 18,95 | 19,04 | 18,81 | 18,81 | 0,00% | - |
| 27.01.2026 | 19,40 | 19,40 | 18,81 | 18,81 | -2,84% | - |
| 26.01.2026 | 18,81 | 19,36 | 18,81 | 19,36 | 1,84% | 135,00 |
| 23.01.2026 | 19,19 | 19,43 | 19,01 | 19,01 | -1,43% | - |
| 22.01.2026 | 18,95 | 19,28 | 18,95 | 19,28 | 1,31% | - |
| 21.01.2026 | 18,52 | 19,03 | 18,46 | 19,03 | 2,59% | - |
| 20.01.2026 | 18,24 | 18,57 | 18,24 | 18,55 | 1,37% | - |
| 19.01.2026 | 18,42 | 18,42 | 18,22 | 18,30 | -3,73% | - |
| 16.01.2026 | 19,38 | 19,58 | 19,01 | 19,01 | -2,14% | 100,00 |
| 15.01.2026 | 19,23 | 19,43 | 19,23 | 19,43 | 0,65% | - |
| 14.01.2026 | 19,21 | 19,40 | 19,21 | 19,30 | -0,52% | 670,00 |
| 13.01.2026 | 19,59 | 19,60 | 19,07 | 19,40 | -1,82% | - |
| 12.01.2026 | 19,59 | 19,97 | 19,59 | 19,76 | -0,73% | 38,00 |
| 09.01.2026 | 20,03 | 20,26 | 19,91 | 19,91 | -1,17% | - |
| 08.01.2026 | 20,80 | 21,25 | 19,82 | 20,14 | -1,18% | 1.336,00 |
| 07.01.2026 | 19,87 | 20,38 | 19,87 | 20,38 | 2,41% | 530,00 |
| 06.01.2026 | 19,50 | 19,90 | 19,50 | 19,90 | 1,66% | - |
| 05.01.2026 | 19,35 | 19,80 | 19,29 | 19,58 | 1,11% | - |
| 02.01.2026 | 19,85 | 20,11 | 19,36 | 19,36 | -3,78% | - |
| 30.12.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,98% | - |
| 29.12.2025 | 20,24 | 20,34 | 20,23 | 20,32 | -0,29% | - |
| 23.12.2025 | 20,74 | 20,76 | 20,32 | 20,38 | -2,44% | 56,00 |
| 22.12.2025 | 21,05 | 21,28 | 20,89 | 20,89 | -0,95% | - |
| 19.12.2025 | 21,28 | 21,28 | 21,05 | 21,09 | -0,99% | - |
| 18.12.2025 | 20,87 | 21,35 | 20,87 | 21,30 | 1,62% | - |
| 17.12.2025 | 20,90 | 21,14 | 20,90 | 20,96 | 0,24% | - |
| 16.12.2025 | 20,70 | 21,01 | 20,65 | 20,91 | -0,48% | - |
| 15.12.2025 | 22,23 | 22,23 | 20,94 | 21,01 | -6,04% | 650,00 |
| 12.12.2025 | 22,45 | 22,69 | 22,36 | 22,36 | -1,45% | - |
| 11.12.2025 | 22,44 | 22,94 | 22,44 | 22,69 | -0,70% | 200,00 |
| 10.12.2025 | 22,69 | 23,02 | 22,69 | 22,85 | 0,44% | - |
| 09.12.2025 | 22,69 | 22,93 | 22,69 | 22,75 | 0,26% | - |
| 08.12.2025 | 22,48 | 22,78 | 22,48 | 22,69 | 0,62% | - |
| 05.12.2025 | 22,71 | 22,99 | 22,47 | 22,55 | -1,36% | - |
| 04.12.2025 | 22,78 | 23,04 | 22,78 | 22,86 | -0,22% | - |
| 03.12.2025 | 22,57 | 22,91 | 22,57 | 22,91 | 0,66% | - |
| 02.12.2025 | 22,38 | 22,83 | 22,38 | 22,76 | 1,02% | - |
| 01.12.2025 | 22,42 | 22,79 | 22,42 | 22,53 | -0,40% | - |
| 28.11.2025 | 22,49 | 22,78 | 22,49 | 22,62 | 0,80% | - |
| 27.11.2025 | 22,44 | 22,44 | 22,43 | 22,44 | -0,44% | - |
| 26.11.2025 | 22,80 | 22,80 | 22,54 | 22,54 | -1,83% | - |
| 25.11.2025 | 22,03 | 22,96 | 22,03 | 22,96 | 3,52% | - |
| 24.11.2025 | 22,52 | 22,52 | 22,18 | 22,18 | -1,60% | - |
| 21.11.2025 | 22,03 | 22,58 | 22,01 | 22,54 | 1,44% | - |
| 20.11.2025 | 22,59 | 22,59 | 22,14 | 22,22 | -0,40% | - |
| 19.11.2025 | 22,05 | 22,37 | 21,89 | 22,31 | 0,41% | 300,00 |
| 18.11.2025 | 22,06 | 22,31 | 22,06 | 22,22 | -1,07% | - |
| 17.11.2025 | 23,14 | 23,22 | 22,42 | 22,46 | -2,94% | - |
| 14.11.2025 | 22,95 | 23,18 | 22,79 | 23,14 | 0,09% | - |
| 13.11.2025 | 23,59 | 23,62 | 23,12 | 23,12 | -1,99% | - |
| 12.11.2025 | 24,11 | 24,21 | 23,59 | 23,59 | -2,12% | - |
| 11.11.2025 | 24,01 | 24,29 | 24,01 | 24,10 | 0,00% | - |
| 10.11.2025 | 24,00 | 24,10 | 23,86 | 24,10 | 0,96% | - |
| 07.11.2025 | 23,55 | 23,87 | 23,35 | 23,87 | 1,06% | - |