28,270€
-0,28%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,55 | 28,94 | 28,55 | 28,83 | 1,23% | - |
| 05.06.2025 | 28,48 | 28,78 | 28,38 | 28,48 | -0,23% | - |
| 04.06.2025 | 28,82 | 29,13 | 28,52 | 28,55 | -0,87% | - |
| 03.06.2025 | 28,11 | 28,92 | 28,02 | 28,80 | 2,42% | - |
| 02.06.2025 | 28,12 | 28,43 | 27,92 | 28,12 | -0,86% | - |
| 30.05.2025 | 28,34 | 28,50 | 28,12 | 28,36 | 0,27% | - |
| 29.05.2025 | 29,03 | 29,03 | 27,81 | 28,29 | -0,26% | - |
| 28.05.2025 | 28,76 | 28,92 | 28,36 | 28,36 | -1,29% | - |
| 27.05.2025 | 28,07 | 28,98 | 28,07 | 28,73 | 1,04% | - |
| 26.05.2025 | 28,25 | 28,47 | 28,25 | 28,44 | 1,30% | - |
| 23.05.2025 | 28,22 | 28,34 | 27,70 | 28,07 | -1,14% | - |
| 22.05.2025 | 28,34 | 29,00 | 28,11 | 28,40 | 0,30% | - |
| 21.05.2025 | 28,70 | 28,75 | 28,17 | 28,31 | -2,35% | - |
| 20.05.2025 | 28,87 | 29,27 | 28,75 | 28,99 | -0,22% | - |
| 19.05.2025 | 29,09 | 29,42 | 28,67 | 29,06 | -1,56% | - |
| 16.05.2025 | 29,50 | 29,88 | 29,37 | 29,52 | -0,27% | - |
| 15.05.2025 | 29,38 | 29,81 | 29,16 | 29,60 | 0,25% | - |
| 14.05.2025 | 30,00 | 30,16 | 29,52 | 29,52 | -1,35% | - |
| 13.05.2025 | 30,01 | 30,40 | 29,92 | 29,93 | -0,86% | - |
| 12.05.2025 | 28,67 | 30,66 | 28,64 | 30,19 | 7,75% | - |
| 09.05.2025 | 28,57 | 28,65 | 28,02 | 28,02 | -1,60% | - |
| 08.05.2025 | 27,97 | 28,88 | 27,47 | 28,47 | 2,91% | - |
| 07.05.2025 | 27,52 | 27,86 | 27,21 | 27,67 | 1,00% | - |
| 06.05.2025 | 27,44 | 28,11 | 27,18 | 27,39 | -0,80% | 1.350,00 |
| 05.05.2025 | 26,97 | 28,24 | 26,83 | 27,61 | 1,38% | - |
| 02.05.2025 | 27,14 | 27,50 | 26,75 | 27,24 | 1,10% | - |
| 30.04.2025 | 24,79 | 27,47 | 23,95 | 26,94 | -9,00% | - |
| 29.04.2025 | 29,19 | 29,78 | 28,82 | 29,61 | 2,16% | - |
| 28.04.2025 | 28,83 | 29,29 | 28,71 | 28,98 | -0,14% | - |
| 25.04.2025 | 29,02 | 29,08 | 28,52 | 29,02 | 1,06% | - |
| 24.04.2025 | 27,92 | 28,85 | 27,68 | 28,72 | 2,43% | - |
| 23.04.2025 | 27,76 | 28,70 | 27,71 | 28,04 | 3,39% | - |
| 22.04.2025 | 26,38 | 27,15 | 26,37 | 27,12 | -1,97% | - |
| 17.04.2025 | 28,38 | 28,53 | 27,47 | 27,66 | -1,50% | - |
| 16.04.2025 | 28,30 | 28,94 | 27,80 | 28,08 | -3,87% | - |
| 15.04.2025 | 29,01 | 29,45 | 28,90 | 29,21 | 0,43% | - |
| 14.04.2025 | 29,27 | 29,72 | 28,62 | 29,09 | 0,47% | - |
| 11.04.2025 | 29,53 | 29,66 | 28,29 | 28,95 | -1,30% | - |
| 10.04.2025 | 30,79 | 30,85 | 28,60 | 29,33 | -5,63% | - |
| 09.04.2025 | 27,75 | 31,17 | 27,74 | 31,08 | 8,69% | - |
| 08.04.2025 | 29,36 | 30,10 | 28,15 | 28,60 | -2,16% | - |
| 07.04.2025 | 27,85 | 30,13 | 27,38 | 29,23 | -0,20% | - |
| 04.04.2025 | 30,06 | 30,27 | 28,72 | 29,29 | -3,13% | - |
| 03.04.2025 | 30,94 | 31,08 | 29,69 | 30,23 | -6,65% | - |
| 02.04.2025 | 32,50 | 32,61 | 32,05 | 32,39 | -0,63% | - |
| 01.04.2025 | 32,23 | 33,47 | 32,02 | 32,59 | 0,62% | - |
| 31.03.2025 | 32,03 | 33,19 | 31,36 | 32,39 | -9,54% | - |
| 28.03.2025 | 33,19 | 35,82 | 32,05 | 35,81 | 3,50% | - |
| 27.03.2025 | 33,96 | 36,02 | 33,27 | 34,60 | -4,31% | - |
| 26.03.2025 | 34,02 | 36,16 | 33,67 | 36,16 | -1,35% | - |
| 25.03.2025 | 33,68 | 36,66 | 33,52 | 36,65 | 5,24% | - |
| 24.03.2025 | 33,95 | 34,83 | 33,59 | 34,83 | 1,07% | - |
| 21.03.2025 | 33,25 | 35,10 | 32,74 | 34,46 | 4,25% | - |
| 20.03.2025 | 34,30 | 34,33 | 33,04 | 33,05 | -3,42% | - |
| 19.03.2025 | 33,83 | 34,58 | 33,74 | 34,22 | 0,10% | - |
| 18.03.2025 | 33,52 | 34,19 | 32,86 | 34,19 | -0,20% | - |
| 17.03.2025 | 32,96 | 34,26 | 32,71 | 34,26 | 4,88% | - |
| 14.03.2025 | 32,69 | 34,24 | 32,54 | 32,66 | -5,06% | - |
| 13.03.2025 | 33,09 | 34,41 | 32,50 | 34,40 | 0,51% | - |
| 12.03.2025 | 33,65 | 34,78 | 32,90 | 34,23 | 0,29% | - |
| 11.03.2025 | 33,42 | 34,16 | 32,88 | 34,13 | 3,05% | - |
| 10.03.2025 | 33,51 | 33,82 | 32,54 | 33,12 | -1,58% | - |
| 07.03.2025 | 34,59 | 34,73 | 33,25 | 33,65 | -2,75% | - |
| 06.03.2025 | 35,64 | 35,82 | 34,57 | 34,60 | -3,04% | - |
| 05.03.2025 | 36,20 | 36,21 | 35,01 | 35,68 | -0,49% | - |
| 04.03.2025 | 36,07 | 36,53 | 35,27 | 35,86 | -0,31% | - |
| 03.03.2025 | 36,77 | 36,88 | 35,89 | 35,97 | -2,10% | - |
| 28.02.2025 | 36,34 | 36,78 | 35,69 | 36,74 | 1,32% | - |
| 27.02.2025 | 36,51 | 36,97 | 36,23 | 36,26 | -0,10% | - |
| 26.02.2025 | 37,08 | 37,75 | 36,13 | 36,29 | -1,45% | - |
| 25.02.2025 | 36,18 | 37,19 | 36,02 | 36,83 | -0,31% | - |
| 24.02.2025 | 36,70 | 37,20 | 35,70 | 36,94 | 0,74% | - |
| 21.02.2025 | 36,74 | 37,39 | 36,49 | 36,67 | -0,12% | - |
| 20.02.2025 | 38,04 | 38,11 | 36,55 | 36,72 | -3,79% | - |
| 19.02.2025 | 38,05 | 38,34 | 37,31 | 38,16 | 0,65% | - |
| 18.02.2025 | 37,42 | 37,92 | 37,36 | 37,92 | 1,64% | - |
| 17.02.2025 | 37,35 | 37,37 | 37,26 | 37,31 | 0,27% | - |
| 14.02.2025 | 37,86 | 37,86 | 37,13 | 37,21 | -1,55% | - |
| 13.02.2025 | 38,25 | 38,39 | 37,54 | 37,79 | -0,92% | - |
| 12.02.2025 | 38,77 | 39,05 | 37,88 | 38,14 | -1,52% | - |
| 11.02.2025 | 39,51 | 39,53 | 38,24 | 38,73 | -2,38% | - |
| 10.02.2025 | 39,17 | 39,71 | 38,89 | 39,68 | 1,91% | - |
| 07.02.2025 | 38,40 | 39,30 | 38,12 | 38,93 | 1,45% | - |
| 06.02.2025 | 41,65 | 42,47 | 38,09 | 38,38 | -7,55% | - |
| 05.02.2025 | 41,11 | 41,81 | 40,81 | 41,51 | 0,29% | - |
| 04.02.2025 | 41,98 | 42,16 | 41,12 | 41,39 | -1,50% | - |
| 03.02.2025 | 41,10 | 42,04 | 41,10 | 42,02 | 1,13% | - |
| 31.01.2025 | 41,88 | 42,08 | 41,27 | 41,55 | 0,06% | - |
| 30.01.2025 | 41,94 | 42,10 | 41,28 | 41,53 | -0,60% | - |
| 29.01.2025 | 42,77 | 43,13 | 41,62 | 41,78 | -2,07% | - |
| 28.01.2025 | 42,39 | 43,31 | 40,65 | 42,66 | 1,27% | - |
| 27.01.2025 | 40,50 | 43,25 | 39,24 | 42,13 | 1,91% | - |
| 24.01.2025 | 41,86 | 42,43 | 41,22 | 41,34 | -1,76% | - |
| 23.01.2025 | 40,48 | 42,08 | 39,75 | 42,08 | 3,66% | - |
| 22.01.2025 | 39,71 | 40,71 | 39,38 | 40,59 | 2,98% | - |
| 21.01.2025 | 39,17 | 39,78 | 39,02 | 39,42 | 0,20% | - |
| 20.01.2025 | 39,58 | 39,66 | 39,30 | 39,34 | -0,94% | - |
| 17.01.2025 | 41,46 | 42,14 | 39,68 | 39,71 | -3,87% | - |
| 16.01.2025 | 39,49 | 41,58 | 39,17 | 41,31 | 4,97% | - |
| 15.01.2025 | 38,00 | 39,59 | 37,87 | 39,36 | 3,89% | - |