28,485€
0,23%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,57 | 28,93 | 28,25 | 28,49 | 0,25% | - |
| 01.07.2025 | 28,34 | 28,51 | 28,07 | 28,42 | -0,73% | - |
| 30.06.2025 | 27,85 | 28,63 | 27,85 | 28,63 | 2,21% | - |
| 27.06.2025 | 28,23 | 28,32 | 28,01 | 28,01 | -1,16% | - |
| 26.06.2025 | 28,48 | 28,48 | 28,10 | 28,34 | -0,98% | - |
| 25.06.2025 | 28,58 | 29,21 | 28,40 | 28,62 | -0,45% | - |
| 24.06.2025 | 28,85 | 28,93 | 28,75 | 28,75 | -0,21% | - |
| 23.06.2025 | 27,72 | 28,82 | 27,72 | 28,81 | 3,04% | - |
| 20.06.2025 | 28,18 | 28,58 | 27,93 | 27,96 | 0,11% | - |
| 19.06.2025 | 28,21 | 28,21 | 27,93 | 27,93 | -2,10% | - |
| 18.06.2025 | 28,30 | 28,86 | 28,30 | 28,53 | 0,07% | - |
| 17.06.2025 | 27,61 | 28,53 | 27,61 | 28,51 | 2,22% | - |
| 16.06.2025 | 27,37 | 27,94 | 27,37 | 27,89 | 1,46% | - |
| 13.06.2025 | 26,90 | 27,93 | 26,90 | 27,49 | 0,66% | - |
| 12.06.2025 | 26,88 | 27,54 | 26,88 | 27,31 | 0,48% | - |
| 11.06.2025 | 27,98 | 27,98 | 27,17 | 27,18 | -3,75% | - |
| 10.06.2025 | 28,21 | 28,94 | 28,21 | 28,24 | -1,53% | - |
| 09.06.2025 | 28,44 | 28,78 | 28,44 | 28,68 | -0,35% | - |
| 06.06.2025 | 28,27 | 28,78 | 28,27 | 28,78 | 1,45% | - |
| 05.06.2025 | 28,20 | 28,60 | 28,20 | 28,37 | -0,32% | - |
| 04.06.2025 | 28,54 | 28,86 | 28,46 | 28,46 | -0,87% | - |
| 03.06.2025 | 27,82 | 28,71 | 27,82 | 28,71 | 2,17% | - |
| 02.06.2025 | 27,84 | 28,27 | 27,84 | 28,10 | -0,64% | - |
| 30.05.2025 | 28,08 | 28,34 | 28,07 | 28,28 | 0,86% | - |
| 29.05.2025 | 28,75 | 28,75 | 27,77 | 28,04 | -0,92% | - |
| 28.05.2025 | 28,47 | 28,74 | 28,30 | 28,30 | -1,29% | - |
| 27.05.2025 | 28,07 | 28,67 | 28,07 | 28,67 | 1,81% | - |
| 26.05.2025 | 27,99 | 28,18 | 27,99 | 28,16 | 0,54% | - |
| 23.05.2025 | 27,93 | 28,19 | 27,93 | 28,01 | -1,34% | - |
| 22.05.2025 | 28,03 | 28,53 | 28,03 | 28,39 | 0,67% | - |
| 21.05.2025 | 28,41 | 28,62 | 28,20 | 28,20 | -2,66% | - |
| 20.05.2025 | 28,59 | 29,01 | 28,59 | 28,97 | -0,24% | - |
| 19.05.2025 | 28,79 | 29,29 | 28,79 | 29,04 | -1,36% | - |
| 16.05.2025 | 29,21 | 29,77 | 29,21 | 29,44 | -0,17% | - |
| 15.05.2025 | 29,09 | 29,67 | 29,09 | 29,49 | 0,03% | - |
| 14.05.2025 | 29,70 | 29,70 | 29,46 | 29,48 | -1,31% | - |
| 13.05.2025 | 29,72 | 30,10 | 29,72 | 29,87 | -0,50% | 10,00 |
| 12.05.2025 | 28,39 | 30,20 | 28,39 | 30,02 | 7,29% | - |
| 09.05.2025 | 28,28 | 28,36 | 27,98 | 27,98 | -1,79% | - |
| 08.05.2025 | 27,70 | 28,75 | 27,58 | 28,49 | 3,34% | - |
| 07.05.2025 | 27,28 | 27,57 | 27,20 | 27,57 | 0,80% | - |
| 06.05.2025 | 27,17 | 27,94 | 27,17 | 27,35 | -0,76% | 2.850,00 |
| 05.05.2025 | 26,74 | 28,03 | 26,74 | 27,56 | 1,58% | - |
| 02.05.2025 | 26,86 | 27,13 | 26,85 | 27,13 | 1,16% | - |
| 30.04.2025 | 26,71 | 27,02 | 26,71 | 26,82 | -9,12% | - |
| 29.04.2025 | 28,99 | 29,52 | 28,99 | 29,51 | 1,83% | - |
| 28.04.2025 | 28,57 | 29,09 | 28,57 | 28,98 | 0,42% | - |
| 25.04.2025 | 28,74 | 28,86 | 28,47 | 28,86 | 0,87% | - |
| 24.04.2025 | 27,65 | 28,61 | 27,64 | 28,61 | 2,03% | - |
| 23.04.2025 | 27,49 | 28,35 | 27,49 | 28,04 | 3,81% | - |
| 22.04.2025 | 27,00 | 27,01 | 26,31 | 27,01 | -2,28% | 300,00 |
| 17.04.2025 | 28,12 | 28,12 | 27,51 | 27,64 | -1,22% | - |
| 16.04.2025 | 28,02 | 28,48 | 27,88 | 27,98 | -3,72% | - |
| 15.04.2025 | 28,72 | 29,07 | 28,72 | 29,06 | 0,03% | - |
| 14.04.2025 | 28,98 | 29,05 | 28,57 | 29,05 | 0,52% | - |
| 11.04.2025 | 29,32 | 29,32 | 28,41 | 28,90 | -1,20% | - |
| 10.04.2025 | 30,43 | 30,43 | 28,84 | 29,25 | -5,40% | - |
| 09.04.2025 | 27,53 | 30,92 | 27,53 | 30,92 | 8,72% | - |
| 08.04.2025 | 29,09 | 29,78 | 28,44 | 28,44 | -2,10% | - |
| 07.04.2025 | 27,57 | 29,05 | 27,57 | 29,05 | -0,82% | - |
| 04.04.2025 | 29,76 | 29,76 | 28,77 | 29,29 | -2,92% | - |
| 03.04.2025 | 30,64 | 30,64 | 29,70 | 30,17 | -6,45% | - |
| 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% | - |