40,950€
4,70%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 37,82 | 38,30 | 37,62 | 37,88 | 0,30% | - |
| 13.01.2025 | 37,48 | 37,94 | 37,09 | 37,77 | 0,47% | - |
| 10.01.2025 | 37,54 | 38,15 | 36,95 | 37,59 | -0,15% | - |
| 09.01.2025 | 37,65 | 37,69 | 37,56 | 37,65 | -0,11% | - |
| 08.01.2025 | 37,72 | 38,06 | 37,36 | 37,69 | 0,07% | - |
| 07.01.2025 | 38,55 | 38,86 | 37,27 | 37,66 | -2,60% | - |
| 06.01.2025 | 37,95 | 39,24 | 37,80 | 38,67 | 2,07% | - |
| 03.01.2025 | 38,03 | 38,25 | 37,71 | 37,88 | -0,18% | - |
| 02.01.2025 | 38,14 | 38,66 | 37,44 | 37,95 | 1,46% | - |
| 30.12.2024 | 37,82 | 37,87 | 37,35 | 37,41 | -1,20% | - |
| 27.12.2024 | 39,07 | 39,09 | 37,59 | 37,86 | -3,70% | - |
| 23.12.2024 | 39,59 | 39,70 | 39,09 | 39,32 | -0,17% | - |
| 20.12.2024 | 39,34 | 39,84 | 38,72 | 39,38 | -0,25% | - |
| 19.12.2024 | 38,48 | 39,54 | 38,48 | 39,48 | 2,37% | - |
| 18.12.2024 | 39,56 | 40,44 | 38,28 | 38,57 | -2,65% | - |
| 17.12.2024 | 40,46 | 40,76 | 39,60 | 39,62 | -2,11% | - |
| 16.12.2024 | 39,59 | 40,89 | 39,56 | 40,47 | 2,18% | - |
| 13.12.2024 | 41,28 | 41,32 | 39,61 | 39,61 | -3,57% | - |
| 12.12.2024 | 40,65 | 41,14 | 40,47 | 41,07 | 0,72% | - |
| 11.12.2024 | 40,85 | 41,44 | 40,68 | 40,78 | -0,02% | - |
| 10.12.2024 | 40,67 | 41,20 | 40,59 | 40,79 | 0,05% | 60,00 |
| 09.12.2024 | 40,21 | 41,15 | 40,00 | 40,77 | 1,57% | - |
| 06.12.2024 | 41,10 | 41,39 | 40,10 | 40,14 | -2,26% | - |
| 05.12.2024 | 40,56 | 41,42 | 39,50 | 41,07 | 1,12% | - |
| 04.12.2024 | 40,38 | 41,69 | 40,00 | 40,61 | 0,66% | - |
| 03.12.2024 | 40,11 | 40,49 | 39,40 | 40,35 | 0,77% | - |
| 02.12.2024 | 39,60 | 40,66 | 38,45 | 40,04 | 1,01% | - |
| 29.11.2024 | 39,83 | 40,39 | 39,14 | 39,64 | -0,48% | - |
| 28.11.2024 | 39,81 | 39,89 | 39,75 | 39,83 | 0,52% | - |
| 27.11.2024 | 41,01 | 41,12 | 39,51 | 39,62 | -3,44% | - |
| 26.11.2024 | 40,83 | 41,13 | 39,73 | 41,03 | 0,69% | - |
| 25.11.2024 | 40,68 | 41,19 | 40,43 | 40,75 | -0,01% | - |
| 22.11.2024 | 39,94 | 41,04 | 39,89 | 40,76 | 2,05% | - |
| 21.11.2024 | 38,60 | 40,07 | 38,51 | 39,94 | 3,15% | - |
| 20.11.2024 | 38,63 | 38,90 | 38,20 | 38,72 | 0,61% | - |
| 19.11.2024 | 38,55 | 38,71 | 37,92 | 38,48 | -0,03% | - |
| 18.11.2024 | 38,99 | 38,99 | 38,27 | 38,49 | -0,67% | - |
| 15.11.2024 | 39,29 | 39,37 | 38,29 | 38,75 | -2,31% | - |
| 14.11.2024 | 39,75 | 40,05 | 39,21 | 39,67 | -0,36% | - |
| 13.11.2024 | 39,35 | 40,90 | 39,27 | 39,81 | 0,94% | - |
| 12.11.2024 | 38,97 | 39,44 | 38,70 | 39,44 | 1,45% | - |
| 11.11.2024 | 39,11 | 39,63 | 38,88 | 38,88 | -0,35% | - |
| 08.11.2024 | 39,16 | 39,64 | 38,85 | 39,01 | -0,06% | - |
| 07.11.2024 | 39,19 | 39,27 | 38,39 | 39,04 | -0,20% | - |
| 06.11.2024 | 36,96 | 39,39 | 36,69 | 39,12 | 9,50% | - |
| 05.11.2024 | 35,64 | 35,92 | 35,27 | 35,72 | 0,34% | - |
| 04.11.2024 | 35,71 | 35,86 | 35,15 | 35,60 | 2,42% | - |
| 01.11.2024 | 36,46 | 37,06 | 34,76 | 34,76 | -3,15% | - |
| 31.10.2024 | 36,99 | 39,34 | 35,89 | 35,89 | 1,40% | - |
| 30.10.2024 | 38,70 | 39,20 | 35,39 | 35,40 | -8,60% | - |
| 29.10.2024 | 37,66 | 38,98 | 37,25 | 38,73 | -0,51% | - |
| 28.10.2024 | 38,82 | 39,10 | 37,24 | 38,93 | 0,92% | - |
| 25.10.2024 | 37,84 | 38,86 | 37,82 | 38,57 | 2,08% | - |
| 24.10.2024 | 37,60 | 38,17 | 37,54 | 37,79 | 1,07% | - |
| 23.10.2024 | 38,43 | 38,54 | 37,35 | 37,39 | -2,87% | - |
| 22.10.2024 | 38,84 | 39,14 | 38,44 | 38,49 | -1,23% | - |
| 21.10.2024 | 39,18 | 39,42 | 38,84 | 38,97 | -0,75% | - |
| 18.10.2024 | 39,12 | 39,86 | 39,12 | 39,27 | 0,41% | - |
| 17.10.2024 | 39,32 | 39,92 | 39,03 | 39,11 | -0,57% | - |
| 16.10.2024 | 39,19 | 39,33 | 38,55 | 39,33 | 0,64% | - |
| 15.10.2024 | 38,84 | 39,23 | 38,12 | 39,08 | 0,71% | - |
| 14.10.2024 | 38,55 | 39,12 | 38,45 | 38,81 | 0,70% | - |
| 11.10.2024 | 38,83 | 39,14 | 38,05 | 38,54 | -0,76% | - |
| 10.10.2024 | 37,97 | 38,91 | 37,60 | 38,83 | 2,20% | - |
| 09.10.2024 | 37,25 | 38,11 | 37,21 | 38,00 | 1,70% | - |
| 08.10.2024 | 36,82 | 37,41 | 36,69 | 37,36 | 1,32% | - |
| 07.10.2024 | 37,71 | 37,76 | 36,61 | 36,88 | -2,33% | - |
| 04.10.2024 | 36,52 | 37,87 | 36,46 | 37,76 | 3,52% | - |
| 03.10.2024 | 36,84 | 36,92 | 36,13 | 36,47 | -1,06% | - |
| 02.10.2024 | 36,81 | 37,85 | 36,57 | 36,86 | -0,09% | - |
| 01.10.2024 | 36,35 | 36,92 | 35,96 | 36,90 | 1,39% | - |
| 30.09.2024 | 35,66 | 36,56 | 35,47 | 36,39 | 1,76% | - |
| 27.09.2024 | 35,88 | 36,52 | 35,62 | 35,76 | -0,21% | - |
| 26.09.2024 | 36,05 | 36,24 | 35,46 | 35,84 | 0,41% | - |
| 25.09.2024 | 35,39 | 35,81 | 34,98 | 35,69 | 0,24% | - |
| 24.09.2024 | 36,13 | 36,30 | 35,39 | 35,61 | -1,26% | - |
| 23.09.2024 | 36,30 | 36,51 | 35,95 | 36,06 | -0,32% | - |
| 20.09.2024 | 36,01 | 36,51 | 35,92 | 36,18 | 0,18% | - |
| 19.09.2024 | 36,12 | 36,82 | 36,00 | 36,11 | 1,26% | - |
| 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% | - |