25,280€
0,48%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,28 | 25,57 | 25,02 | 25,29 | 0,52% | - |
| 14.10.2025 | 24,89 | 25,16 | 24,89 | 25,16 | -0,47% | 350,00 |
| 13.10.2025 | 25,20 | 25,28 | 24,99 | 25,28 | 1,36% | - |
| 10.10.2025 | 25,90 | 25,90 | 24,89 | 24,94 | -2,35% | - |
| 09.10.2025 | 25,46 | 25,87 | 25,30 | 25,54 | -0,04% | 224,00 |
| 08.10.2025 | 24,91 | 25,55 | 24,91 | 25,55 | 2,04% | - |
| 07.10.2025 | 25,10 | 25,10 | 24,84 | 25,04 | -0,99% | - |
| 06.10.2025 | 25,32 | 26,19 | 24,97 | 25,29 | 0,96% | 1.892,00 |
| 03.10.2025 | 25,06 | 25,58 | 25,05 | 25,05 | -0,24% | 342,00 |
| 02.10.2025 | 24,70 | 25,59 | 24,70 | 25,11 | 2,28% | 1.500,00 |
| 01.10.2025 | 24,44 | 25,06 | 24,43 | 24,55 | -0,85% | 523,00 |
| 30.09.2025 | 25,18 | 25,18 | 24,57 | 24,76 | -2,48% | - |
| 29.09.2025 | 25,15 | 25,39 | 25,15 | 25,39 | 0,47% | - |
| 26.09.2025 | 25,07 | 25,36 | 24,96 | 25,27 | -0,04% | - |
| 25.09.2025 | 25,23 | 25,34 | 25,18 | 25,28 | -0,43% | - |
| 24.09.2025 | 25,30 | 25,62 | 25,30 | 25,39 | 0,04% | - |
| 23.09.2025 | 25,57 | 25,80 | 25,36 | 25,38 | -1,40% | - |
| 22.09.2025 | 25,48 | 25,92 | 25,39 | 25,74 | 0,70% | 100,00 |
| 19.09.2025 | 25,58 | 25,66 | 25,53 | 25,56 | -0,54% | - |
| 18.09.2025 | 25,17 | 25,84 | 25,17 | 25,70 | 2,23% | - |
| 17.09.2025 | 24,74 | 25,40 | 24,74 | 25,14 | 0,96% | - |
| 16.09.2025 | 24,92 | 24,92 | 24,77 | 24,90 | -0,68% | - |
| 15.09.2025 | 25,26 | 25,44 | 25,06 | 25,07 | -1,38% | - |
| 12.09.2025 | 25,81 | 25,93 | 25,42 | 25,42 | -1,19% | - |
| 11.09.2025 | 25,62 | 25,85 | 25,37 | 25,73 | 0,96% | - |
| 10.09.2025 | 26,10 | 26,23 | 25,48 | 25,48 | -2,95% | - |
| 09.09.2025 | 26,50 | 26,63 | 26,10 | 26,26 | 0,02% | - |
| 08.09.2025 | 26,54 | 26,70 | 26,11 | 26,25 | -0,42% | - |
| 05.09.2025 | 25,88 | 26,36 | 25,88 | 26,36 | 1,58% | - |
| 04.09.2025 | 26,45 | 26,45 | 25,59 | 25,95 | -1,48% | - |
| 03.09.2025 | 25,99 | 26,34 | 25,91 | 26,34 | 0,61% | - |
| 02.09.2025 | 26,10 | 26,18 | 25,72 | 26,18 | 0,00% | - |
| 01.09.2025 | 26,06 | 26,20 | 26,06 | 26,18 | -0,57% | - |
| 29.08.2025 | 26,53 | 26,77 | 26,33 | 26,33 | -0,75% | - |
| 28.08.2025 | 25,94 | 26,54 | 25,94 | 26,53 | 1,07% | - |
| 27.08.2025 | 25,20 | 26,25 | 25,20 | 26,25 | 3,39% | - |
| 26.08.2025 | 25,50 | 25,89 | 25,39 | 25,39 | -2,01% | - |
| 25.08.2025 | 25,96 | 26,03 | 25,80 | 25,91 | -0,92% | - |
| 22.08.2025 | 25,67 | 26,32 | 25,67 | 26,15 | 0,93% | - |
| 21.08.2025 | 25,86 | 25,91 | 25,60 | 25,91 | -0,58% | - |
| 20.08.2025 | 26,01 | 26,25 | 25,92 | 26,06 | -0,65% | - |
| 19.08.2025 | 25,60 | 26,23 | 25,60 | 26,23 | 1,90% | - |
| 18.08.2025 | 25,25 | 25,74 | 25,25 | 25,74 | 1,62% | - |
| 15.08.2025 | 24,71 | 25,33 | 24,71 | 25,33 | 1,44% | - |
| 14.08.2025 | 25,91 | 25,91 | 24,97 | 24,97 | -4,26% | - |
| 13.08.2025 | 25,12 | 26,08 | 25,12 | 26,08 | 3,16% | - |
| 12.08.2025 | 24,35 | 25,29 | 24,35 | 25,28 | 3,10% | - |
| 11.08.2025 | 24,62 | 25,23 | 24,52 | 24,52 | -1,05% | - |
| 08.08.2025 | 24,74 | 25,24 | 24,74 | 24,78 | -1,59% | - |
| 07.08.2025 | 25,57 | 25,73 | 24,83 | 25,18 | -1,60% | 140,00 |
| 06.08.2025 | 25,51 | 25,64 | 25,41 | 25,59 | -0,51% | - |
| 05.08.2025 | 26,70 | 26,79 | 25,72 | 25,72 | -3,63% | - |
| 04.08.2025 | 26,28 | 26,73 | 26,08 | 26,69 | 1,79% | - |
| 01.08.2025 | 27,06 | 27,06 | 26,22 | 26,22 | -4,45% | - |
| 31.07.2025 | 29,81 | 29,81 | 27,44 | 27,44 | -2,49% | 80,00 |
| 30.07.2025 | 28,28 | 28,54 | 28,01 | 28,14 | -0,71% | - |
| 29.07.2025 | 28,43 | 28,93 | 28,34 | 28,34 | -0,84% | - |
| 28.07.2025 | 28,20 | 28,72 | 28,20 | 28,58 | 1,67% | - |
| 25.07.2025 | 28,01 | 28,35 | 28,01 | 28,11 | 0,25% | - |
| 24.07.2025 | 28,31 | 28,31 | 28,00 | 28,04 | -0,95% | - |
| 23.07.2025 | 28,28 | 28,60 | 27,95 | 28,31 | -0,35% | - |
| 22.07.2025 | 28,16 | 28,82 | 28,16 | 28,41 | 0,21% | - |
| 21.07.2025 | 28,19 | 28,45 | 28,19 | 28,35 | 0,04% | - |
| 18.07.2025 | 28,42 | 28,67 | 28,34 | 28,34 | -0,91% | - |
| 17.07.2025 | 28,16 | 28,96 | 28,16 | 28,60 | 1,27% | - |
| 16.07.2025 | 27,86 | 28,38 | 27,86 | 28,24 | 1,15% | 330,00 |
| 15.07.2025 | 28,21 | 28,40 | 27,90 | 27,92 | -1,27% | - |
| 14.07.2025 | 27,45 | 28,65 | 27,45 | 28,28 | 1,51% | - |
| 11.07.2025 | 29,05 | 29,05 | 27,86 | 27,86 | -4,62% | - |
| 10.07.2025 | 29,84 | 30,21 | 29,21 | 29,21 | -3,18% | - |
| 09.07.2025 | 29,32 | 30,17 | 29,32 | 30,17 | 2,06% | - |
| 08.07.2025 | 28,95 | 29,56 | 28,95 | 29,56 | 1,51% | - |
| 07.07.2025 | 28,81 | 29,59 | 28,81 | 29,12 | 2,21% | - |
| 04.07.2025 | 28,61 | 28,61 | 28,48 | 28,49 | -0,66% | - |
| 03.07.2025 | 28,26 | 29,02 | 28,26 | 28,68 | 1,06% | - |
| 02.07.2025 | 28,30 | 28,70 | 28,25 | 28,38 | -0,14% | - |
| 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% | - |