27,600€
-4,17%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 28,95 | 29,20 | 27,05 | 28,60 | -0,69% | 80,00 |
| 09.09.2026 | 28,90 | 29,00 | 28,50 | 28,80 | 0,00% | - |
| 08.09.2026 | 29,50 | 29,50 | 28,30 | 28,80 | -2,37% | - |
| 07.09.2026 | 29,40 | 29,60 | 29,40 | 29,50 | 0,34% | - |
| 04.09.2026 | 29,60 | 29,60 | 28,60 | 29,40 | -0,68% | - |
| 03.09.2026 | 29,40 | 29,60 | 28,60 | 29,60 | 0,34% | - |
| 02.09.2026 | 30,30 | 30,30 | 28,40 | 29,50 | -3,28% | - |
| 01.09.2026 | 32,70 | 32,70 | 30,50 | 30,50 | -5,57% | 247,00 |
| 31.08.2026 | 32,30 | 32,60 | 32,20 | 32,30 | -0,92% | - |
| 28.08.2026 | 32,00 | 32,60 | 32,00 | 32,60 | 0,00% | - |
| 27.08.2026 | 30,90 | 32,70 | 30,90 | 32,60 | 12,41% | - |
| 26.08.2026 | 27,90 | 29,00 | 27,80 | 29,00 | 3,20% | 730,00 |
| 25.08.2026 | 28,90 | 28,90 | 27,40 | 28,10 | -2,43% | - |
| 24.08.2026 | 29,00 | 29,50 | 28,70 | 28,80 | -1,37% | 37,00 |
| 21.08.2026 | 29,10 | 29,20 | 28,50 | 29,20 | -1,02% | - |
| 20.08.2026 | 30,20 | 30,20 | 29,30 | 29,50 | -1,67% | - |
| 19.08.2026 | 31,00 | 31,00 | 29,80 | 30,00 | -3,85% | - |
| 18.08.2026 | 30,10 | 31,20 | 30,10 | 31,20 | 2,30% | 246,00 |
| 17.08.2026 | 32,60 | 32,60 | 30,50 | 30,50 | -7,29% | 133,00 |
| 14.08.2026 | 34,50 | 34,50 | 32,90 | 32,90 | -4,36% | - |
| 13.08.2026 | 32,00 | 34,40 | 31,90 | 34,40 | 7,17% | - |
| 12.08.2026 | 32,70 | 32,70 | 31,80 | 32,10 | -2,43% | 120,00 |
| 11.08.2026 | 31,70 | 32,90 | 31,70 | 32,90 | 3,46% | - |
| 10.08.2026 | 31,40 | 33,90 | 31,40 | 31,80 | 1,27% | - |
| 07.08.2026 | 31,30 | 31,40 | 29,20 | 31,40 | 0,64% | 350,00 |
| 06.08.2026 | 29,90 | 31,20 | 29,90 | 31,20 | 0,65% | - |
| 05.08.2026 | 31,10 | 32,00 | 31,00 | 31,00 | -0,32% | 297,00 |
| 04.08.2026 | 30,50 | 31,20 | 30,50 | 31,10 | 3,32% | 114,00 |
| 03.08.2026 | 28,40 | 30,20 | 28,40 | 30,10 | 5,24% | - |
| 31.07.2026 | 27,60 | 28,80 | 27,60 | 28,60 | 1,78% | - |
| 30.07.2026 | 26,00 | 28,90 | 26,00 | 28,10 | 2,93% | - |
| 29.07.2026 | 27,40 | 28,00 | 27,30 | 27,30 | -1,09% | 115,00 |
| 28.07.2026 | 28,10 | 28,80 | 27,60 | 27,60 | -2,82% | 1.550,00 |
| 27.07.2026 | 28,50 | 29,00 | 28,40 | 28,40 | 0,35% | - |
| 24.07.2026 | 27,50 | 28,30 | 27,50 | 28,30 | 1,80% | 142,00 |
| 23.07.2026 | 28,50 | 28,50 | 27,80 | 27,80 | -2,80% | - |
| 22.07.2026 | 29,60 | 30,10 | 28,10 | 28,60 | -3,38% | 350,00 |
| 21.07.2026 | 33,10 | 33,10 | 29,60 | 29,60 | -10,84% | 806,00 |
| 20.07.2026 | 34,70 | 34,90 | 33,20 | 33,20 | -4,05% | - |
| 17.07.2026 | 33,30 | 34,90 | 33,30 | 34,60 | 0,29% | 499,00 |
| 16.07.2026 | 34,80 | 35,50 | 34,50 | 34,50 | -1,43% | - |
| 15.07.2026 | 37,30 | 37,60 | 35,00 | 35,00 | -5,15% | 40,00 |
| 14.07.2026 | 34,30 | 36,90 | 33,70 | 36,90 | 7,27% | 600,00 |
| 13.07.2026 | 34,40 | 35,20 | 34,20 | 34,40 | -1,15% | 229,00 |
| 10.07.2026 | 36,00 | 36,20 | 34,80 | 34,80 | -3,87% | - |
| 09.07.2026 | 34,50 | 36,20 | 33,70 | 36,20 | 4,93% | - |
| 08.07.2026 | 35,30 | 35,30 | 34,20 | 34,50 | -3,09% | 415,00 |
| 07.07.2026 | 35,70 | 36,90 | 35,60 | 35,60 | -0,56% | - |
| 06.07.2026 | 33,80 | 36,70 | 33,80 | 35,80 | 5,60% | 120,00 |
| 03.07.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 0,89% | - |
| 02.07.2026 | 33,00 | 33,60 | 33,00 | 33,60 | 0,30% | 510,00 |
| 01.07.2026 | 32,00 | 34,40 | 32,00 | 33,50 | 4,04% | 1.531,00 |
| 30.06.2026 | 29,30 | 32,20 | 29,30 | 32,20 | 10,27% | 2.990,00 |
| 29.06.2026 | 26,70 | 29,20 | 26,70 | 29,20 | 10,19% | 150,00 |
| 26.06.2026 | 23,70 | 26,50 | 23,70 | 26,50 | 9,50% | - |
| 25.06.2026 | 24,90 | 24,90 | 24,10 | 24,20 | -0,82% | 349,00 |
| 24.06.2026 | 24,00 | 24,60 | 24,00 | 24,40 | 1,67% | 40,00 |
| 23.06.2026 | 22,40 | 24,40 | 22,40 | 24,00 | 4,35% | - |
| 22.06.2026 | 23,30 | 23,30 | 22,60 | 23,00 | -0,86% | - |
| 19.06.2026 | 23,20 | 23,30 | 23,20 | 23,20 | -0,43% | - |
| 18.06.2026 | 23,50 | 23,70 | 23,10 | 23,30 | 0,00% | 93,00 |
| 17.06.2026 | 23,20 | 23,40 | 23,10 | 23,30 | 0,87% | - |
| 16.06.2026 | 23,80 | 23,80 | 23,00 | 23,10 | -2,94% | - |
| 15.06.2026 | 24,10 | 24,20 | 23,70 | 23,80 | 3,48% | 250,00 |
| 12.06.2026 | 23,10 | 23,20 | 22,60 | 23,00 | -0,43% | - |
| 11.06.2026 | 23,30 | 23,30 | 22,50 | 23,10 | 0,00% | 100,00 |
| 10.06.2026 | 22,90 | 23,40 | 22,90 | 23,10 | 0,87% | - |
| 09.06.2026 | 23,90 | 24,00 | 22,40 | 22,90 | -4,18% | 277,00 |
| 08.06.2026 | 24,40 | 24,40 | 23,50 | 23,90 | 0,00% | - |
| 05.06.2026 | 25,60 | 25,60 | 23,90 | 23,90 | -6,27% | - |
| 04.06.2026 | 25,10 | 25,70 | 24,50 | 25,50 | 0,00% | 464,00 |
| 03.06.2026 | 26,50 | 26,90 | 25,50 | 25,50 | -3,04% | 2.308,00 |
| 02.06.2026 | 24,90 | 26,30 | 24,60 | 26,30 | 4,37% | 390,00 |
| 01.06.2026 | 24,20 | 25,20 | 24,20 | 25,20 | 4,56% | 115,00 |
| 29.05.2026 | 22,20 | 24,10 | 22,20 | 24,10 | 9,05% | - |
| 28.05.2026 | 20,90 | 22,10 | 20,90 | 22,10 | 5,74% | - |
| 27.05.2026 | 21,90 | 21,90 | 20,90 | 20,90 | -5,43% | - |
| 26.05.2026 | 22,00 | 22,30 | 21,70 | 22,10 | 0,00% | 100,00 |
| 25.05.2026 | 22,10 | 22,10 | 22,00 | 22,10 | 0,91% | - |
| 22.05.2026 | 21,60 | 22,10 | 21,60 | 21,90 | 1,86% | - |
| 21.05.2026 | 21,80 | 21,80 | 21,30 | 21,50 | -1,83% | - |
| 20.05.2026 | 21,70 | 22,00 | 21,60 | 21,90 | 1,39% | 1.250,00 |
| 19.05.2026 | 19,90 | 21,60 | 19,90 | 21,60 | 9,09% | - |
| 18.05.2026 | 18,25 | 19,80 | 18,25 | 19,80 | 7,61% | - |
| 15.05.2026 | 17,30 | 18,40 | 17,30 | 18,40 | 4,25% | - |
| 14.05.2026 | 17,45 | 17,80 | 17,45 | 17,65 | 1,15% | - |
| 13.05.2026 | 17,90 | 17,90 | 17,15 | 17,45 | -2,51% | - |
| 12.05.2026 | 17,90 | 17,95 | 17,85 | 17,90 | -0,83% | 320,00 |
| 11.05.2026 | 18,45 | 18,45 | 17,90 | 18,05 | -2,17% | 850,00 |
| 08.05.2026 | 18,35 | 18,45 | 17,85 | 18,45 | 1,37% | 150,00 |
| 07.05.2026 | 17,90 | 18,45 | 17,90 | 18,20 | 1,68% | - |
| 06.05.2026 | 18,75 | 18,75 | 17,75 | 17,90 | 0,28% | 260,00 |
| 05.05.2026 | 17,75 | 18,10 | 17,75 | 17,85 | 0,85% | - |
| 04.05.2026 | 18,00 | 18,40 | 17,70 | 17,70 | 0,85% | - |
| 30.04.2026 | 16,90 | 18,10 | 16,90 | 17,55 | -4,36% | 150,00 |
| 29.04.2026 | 17,30 | 18,35 | 17,05 | 18,35 | 5,16% | - |
| 28.04.2026 | 17,35 | 17,95 | 17,35 | 17,45 | 0,29% | - |
| 27.04.2026 | 17,00 | 17,45 | 16,95 | 17,40 | 2,05% | - |
| 24.04.2026 | 16,70 | 17,05 | 16,55 | 17,05 | 2,71% | - |
| 23.04.2026 | 17,15 | 17,15 | 16,35 | 16,60 | -5,14% | - |