36,310€
1,97%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 36,12 | 36,82 | 36,00 | 36,33 | 1,88% | - |
| 18.09.2024 | 35,97 | 36,24 | 35,38 | 35,66 | -0,79% | - |
| 17.09.2024 | 36,11 | 36,44 | 35,87 | 35,95 | -0,32% | - |
| 16.09.2024 | 35,76 | 36,80 | 35,53 | 36,06 | 0,54% | - |
| 13.09.2024 | 35,62 | 36,28 | 35,09 | 35,87 | 0,49% | - |
| 12.09.2024 | 35,53 | 35,69 | 34,98 | 35,69 | 0,85% | - |
| 11.09.2024 | 35,09 | 35,62 | 34,78 | 35,39 | 0,08% | - |
| 10.09.2024 | 35,50 | 36,32 | 35,08 | 35,36 | -0,81% | - |
| 09.09.2024 | 35,49 | 36,27 | 35,09 | 35,65 | 1,03% | - |
| 06.09.2024 | 35,71 | 36,38 | 35,05 | 35,29 | -1,77% | 200,00 |
| 05.09.2024 | 35,96 | 36,08 | 35,35 | 35,92 | -0,31% | - |
| 04.09.2024 | 36,01 | 36,54 | 35,42 | 36,03 | -0,76% | - |
| 03.09.2024 | 37,19 | 38,15 | 36,26 | 36,31 | -2,82% | - |
| 02.09.2024 | 37,28 | 37,40 | 37,12 | 37,36 | 0,15% | - |
| 30.08.2024 | 37,64 | 37,88 | 36,93 | 37,31 | -0,23% | - |
| 29.08.2024 | 36,66 | 38,36 | 36,66 | 37,39 | 1,30% | - |
| 28.08.2024 | 36,60 | 37,08 | 36,49 | 36,91 | 1,12% | - |
| 27.08.2024 | 37,12 | 37,21 | 36,42 | 36,50 | -1,60% | - |
| 26.08.2024 | 36,81 | 37,86 | 36,80 | 37,10 | 0,37% | - |
| 23.08.2024 | 37,49 | 37,82 | 36,80 | 36,96 | -1,06% | - |
| 22.08.2024 | 38,35 | 38,73 | 37,36 | 37,36 | -2,59% | - |
| 21.08.2024 | 37,90 | 38,72 | 37,52 | 38,35 | 1,23% | - |
| 20.08.2024 | 38,61 | 38,78 | 37,80 | 37,89 | -1,65% | - |
| 19.08.2024 | 38,10 | 38,52 | 37,75 | 38,52 | 0,84% | - |
| 16.08.2024 | 38,35 | 38,49 | 37,89 | 38,20 | -0,08% | - |
| 15.08.2024 | 37,85 | 38,90 | 37,72 | 38,23 | 1,43% | - |
| 14.08.2024 | 37,67 | 38,06 | 37,40 | 37,69 | 0,01% | - |
| 13.08.2024 | 37,17 | 38,14 | 37,14 | 37,69 | 1,39% | - |
| 12.08.2024 | 38,25 | 38,34 | 36,92 | 37,17 | -2,68% | - |
| 09.08.2024 | 37,28 | 38,20 | 37,03 | 38,20 | 2,21% | - |
| 08.08.2024 | 36,88 | 37,78 | 36,77 | 37,37 | 1,11% | - |
| 07.08.2024 | 37,45 | 38,08 | 36,92 | 36,96 | 1,12% | - |
| 06.08.2024 | 37,23 | 37,36 | 36,55 | 36,55 | -0,15% | - |
| 05.08.2024 | 36,03 | 37,79 | 35,38 | 36,61 | -4,35% | - |
| 02.08.2024 | 38,75 | 38,77 | 36,95 | 38,27 | -2,83% | - |
| 01.08.2024 | 38,28 | 39,93 | 32,71 | 39,39 | -7,32% | - |
| 31.07.2024 | 44,17 | 44,44 | 42,08 | 42,50 | -2,62% | - |
| 30.07.2024 | 39,86 | 45,49 | 39,84 | 43,64 | 9,43% | - |
| 29.07.2024 | 40,05 | 40,96 | 39,81 | 39,88 | 0,23% | - |
| 26.07.2024 | 39,71 | 40,42 | 39,44 | 39,79 | 0,54% | - |
| 25.07.2024 | 39,35 | 40,56 | 38,93 | 39,58 | 0,53% | - |
| 24.07.2024 | 40,40 | 40,98 | 39,30 | 39,37 | -3,34% | - |
| 23.07.2024 | 40,31 | 41,24 | 39,97 | 40,73 | 0,65% | - |
| 22.07.2024 | 39,96 | 40,51 | 39,42 | 40,46 | 1,58% | - |
| 19.07.2024 | 40,42 | 40,84 | 39,71 | 39,83 | -1,02% | - |
| 18.07.2024 | 41,52 | 42,17 | 39,94 | 40,24 | -2,60% | - |
| 17.07.2024 | 41,89 | 41,89 | 40,71 | 41,32 | -1,91% | - |
| 16.07.2024 | 41,31 | 42,45 | 41,08 | 42,12 | 2,27% | - |
| 15.07.2024 | 39,65 | 41,45 | 39,41 | 41,19 | 4,31% | - |
| 12.07.2024 | 39,07 | 39,65 | 38,82 | 39,49 | 0,93% | - |
| 11.07.2024 | 38,72 | 40,27 | 38,68 | 39,12 | 0,95% | - |
| 10.07.2024 | 39,16 | 39,50 | 38,26 | 38,75 | -0,95% | - |
| 09.07.2024 | 39,66 | 39,78 | 38,93 | 39,12 | -1,14% | - |
| 08.07.2024 | 40,39 | 40,50 | 39,46 | 39,57 | -2,02% | - |
| 05.07.2024 | 40,27 | 40,62 | 39,73 | 40,39 | 0,85% | - |
| 04.07.2024 | 40,25 | 40,26 | 40,05 | 40,05 | -4,55% | - |
| 03.07.2024 | 40,58 | 41,96 | 38,83 | 41,96 | 3,39% | - |
| 02.07.2024 | 39,87 | 40,58 | 39,74 | 40,58 | 1,53% | - |
| 01.07.2024 | 40,68 | 40,75 | 39,76 | 39,97 | -1,73% | - |
| 28.06.2024 | 40,24 | 40,93 | 40,03 | 40,68 | 1,61% | - |
| 27.06.2024 | 38,39 | 40,22 | 38,23 | 40,03 | 4,01% | - |
| 26.06.2024 | 38,11 | 38,98 | 37,92 | 38,49 | 1,30% | - |
| 25.06.2024 | 37,81 | 38,03 | 37,63 | 37,99 | 0,56% | - |
| 24.06.2024 | 37,75 | 38,03 | 37,33 | 37,78 | 0,17% | - |
| 21.06.2024 | 36,59 | 37,82 | 36,43 | 37,72 | 3,23% | - |
| 20.06.2024 | 36,66 | 37,24 | 35,84 | 36,54 | 0,12% | - |
| 19.06.2024 | 36,49 | 36,56 | 36,48 | 36,49 | 0,07% | - |
| 18.06.2024 | 37,18 | 37,63 | 36,11 | 36,47 | -1,74% | - |
| 17.06.2024 | 37,49 | 37,58 | 36,74 | 37,11 | -0,97% | - |
| 14.06.2024 | 38,10 | 38,23 | 37,29 | 37,48 | -1,32% | - |
| 13.06.2024 | 38,74 | 39,29 | 37,58 | 37,98 | -2,24% | - |
| 12.06.2024 | 39,12 | 39,90 | 38,73 | 38,85 | -0,59% | - |
| 11.06.2024 | 38,16 | 39,19 | 37,87 | 39,08 | 2,29% | - |
| 10.06.2024 | 37,62 | 38,81 | 37,35 | 38,20 | 2,02% | - |
| 07.06.2024 | 37,48 | 37,69 | 37,21 | 37,45 | -0,07% | - |
| 06.06.2024 | 37,92 | 38,04 | 37,40 | 37,47 | -1,21% | - |
| 05.06.2024 | 37,07 | 38,04 | 36,91 | 37,93 | 2,62% | - |
| 04.06.2024 | 37,64 | 38,18 | 36,96 | 36,96 | -1,88% | - |
| 03.06.2024 | 38,98 | 39,30 | 37,65 | 37,67 | -3,10% | - |
| 31.05.2024 | 38,58 | 38,93 | 38,14 | 38,88 | 0,54% | - |
| 30.05.2024 | 39,14 | 39,37 | 38,42 | 38,67 | -1,83% | - |
| 29.05.2024 | 39,45 | 40,04 | 39,14 | 39,39 | -0,39% | - |
| 28.05.2024 | 40,37 | 40,52 | 39,38 | 39,54 | -2,24% | - |
| 27.05.2024 | 40,29 | 40,46 | 40,25 | 40,45 | 0,33% | - |
| 24.05.2024 | 39,92 | 40,43 | 39,52 | 40,31 | 1,04% | - |
| 23.05.2024 | 40,44 | 40,50 | 39,62 | 39,90 | -0,55% | - |
| 22.05.2024 | 40,05 | 40,30 | 39,82 | 40,12 | 0,22% | - |
| 21.05.2024 | 40,54 | 40,57 | 39,73 | 40,03 | -1,22% | - |
| 20.05.2024 | 40,50 | 40,68 | 39,89 | 40,52 | 0,15% | - |
| 17.05.2024 | 40,81 | 40,98 | 40,36 | 40,46 | -0,61% | - |
| 16.05.2024 | 41,09 | 41,51 | 40,30 | 40,71 | -0,86% | - |
| 15.05.2024 | 41,33 | 41,82 | 40,90 | 41,07 | -0,75% | - |
| 14.05.2024 | 41,60 | 42,01 | 41,14 | 41,38 | -0,54% | - |
| 13.05.2024 | 41,66 | 42,36 | 41,21 | 41,60 | 0,12% | - |
| 10.05.2024 | 42,10 | 42,26 | 41,46 | 41,55 | -1,06% | - |
| 09.05.2024 | 41,64 | 42,04 | 41,24 | 42,00 | 0,62% | - |
| 08.05.2024 | 42,51 | 42,54 | 41,41 | 41,74 | -1,63% | - |
| 07.05.2024 | 42,30 | 42,55 | 41,38 | 42,43 | 0,38% | - |
| 06.05.2024 | 41,45 | 42,37 | 41,16 | 42,27 | 1,99% | - |
| 03.05.2024 | 42,35 | 42,66 | 40,57 | 41,44 | -1,65% | - |