35,680€
-0,45%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.06.2024 | 36,13 | 37,68 | 36,13 | 37,27 | 2,22% | - |
| 20.06.2024 | 36,19 | 36,95 | 35,89 | 36,46 | 0,86% | - |
| 19.06.2024 | 36,13 | 36,15 | 36,13 | 36,15 | -0,71% | - |
| 18.06.2024 | 36,71 | 36,71 | 36,06 | 36,41 | -1,67% | - |
| 17.06.2024 | 37,52 | 37,52 | 36,77 | 37,03 | -0,91% | - |
| 14.06.2024 | 38,00 | 38,00 | 37,28 | 37,37 | -1,37% | - |
| 13.06.2024 | 38,83 | 40,25 | 37,59 | 37,89 | -2,47% | - |
| 12.06.2024 | 38,74 | 39,49 | 38,70 | 38,85 | -0,49% | - |
| 11.06.2024 | 37,78 | 39,04 | 37,68 | 39,04 | 2,41% | - |
| 10.06.2024 | 37,23 | 38,23 | 37,23 | 38,12 | 2,09% | - |
| 07.06.2024 | 37,11 | 37,49 | 37,05 | 37,34 | -0,11% | - |
| 06.06.2024 | 37,54 | 37,74 | 37,38 | 37,38 | -1,29% | - |
| 05.06.2024 | 36,72 | 37,87 | 36,72 | 37,87 | 2,52% | - |
| 04.06.2024 | 37,27 | 37,62 | 36,94 | 36,94 | -1,57% | - |
| 03.06.2024 | 38,60 | 38,61 | 37,53 | 37,53 | -2,87% | - |
| 31.05.2024 | 39,33 | 39,33 | 38,02 | 38,64 | -0,13% | - |
| 30.05.2024 | 38,74 | 39,07 | 38,69 | 38,69 | -1,35% | - |
| 29.05.2024 | 39,05 | 39,77 | 39,05 | 39,22 | -0,38% | - |
| 28.05.2024 | 40,08 | 40,08 | 39,37 | 39,37 | -1,50% | - |
| 27.05.2024 | 39,82 | 40,15 | 39,82 | 39,97 | -0,62% | - |
| 24.05.2024 | 39,52 | 40,22 | 39,52 | 40,22 | 0,88% | - |
| 23.05.2024 | 40,15 | 40,15 | 39,65 | 39,87 | -0,13% | - |
| 22.05.2024 | 39,65 | 39,98 | 39,64 | 39,92 | 0,28% | - |
| 21.05.2024 | 40,25 | 40,33 | 39,81 | 39,81 | -1,04% | - |
| 20.05.2024 | 40,20 | 40,29 | 40,01 | 40,23 | -0,35% | - |
| 17.05.2024 | 40,51 | 40,54 | 40,36 | 40,37 | -0,66% | - |
| 16.05.2024 | 40,79 | 40,79 | 40,47 | 40,64 | -0,71% | - |
| 15.05.2024 | 41,03 | 41,64 | 40,93 | 40,93 | -0,78% | - |
| 14.05.2024 | 41,29 | 41,61 | 41,21 | 41,25 | -0,41% | - |
| 13.05.2024 | 41,35 | 41,73 | 41,11 | 41,42 | -0,31% | - |
| 10.05.2024 | 41,79 | 41,99 | 41,40 | 41,55 | -0,31% | 2,00 |
| 09.05.2024 | 41,33 | 41,68 | 41,28 | 41,68 | 0,29% | - |
| 08.05.2024 | 42,19 | 42,19 | 41,36 | 41,56 | -1,91% | - |
| 07.05.2024 | 41,99 | 42,37 | 41,56 | 42,37 | 0,26% | - |
| 06.05.2024 | 41,76 | 42,26 | 41,45 | 42,26 | 2,15% | 5,00 |
| 03.05.2024 | 42,03 | 42,03 | 40,71 | 41,37 | -1,66% | - |
| 02.05.2024 | 41,84 | 42,31 | 40,34 | 42,07 | 0,05% | - |