14,782€
0,59%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,54 | 14,98 | 14,46 | 14,79 | 0,46% | - |
| 01.04.2026 | 14,72 | 14,89 | 14,39 | 14,72 | 0,62% | - |
| 31.03.2026 | 14,98 | 15,06 | 14,54 | 14,63 | -1,59% | - |
| 30.03.2026 | 14,42 | 15,27 | 14,42 | 14,87 | 3,80% | - |
| 27.03.2026 | 15,93 | 16,00 | 13,82 | 14,33 | -10,08% | - |
| 26.03.2026 | 15,61 | 16,28 | 15,47 | 15,93 | 2,74% | - |
| 25.03.2026 | 16,37 | 16,98 | 15,51 | 15,51 | -5,17% | - |
| 24.03.2026 | 17,50 | 17,56 | 16,04 | 16,35 | -6,41% | - |
| 23.03.2026 | 16,91 | 17,71 | 16,85 | 17,47 | 1,87% | - |
| 20.03.2026 | 17,39 | 17,51 | 16,78 | 17,15 | -0,84% | - |
| 19.03.2026 | 17,83 | 17,99 | 17,21 | 17,30 | -2,52% | - |
| 18.03.2026 | 17,67 | 17,93 | 17,27 | 17,74 | 0,76% | - |
| 17.03.2026 | 17,38 | 18,37 | 17,34 | 17,61 | 1,09% | - |
| 16.03.2026 | 17,92 | 18,13 | 17,23 | 17,42 | -1,97% | 29.820,00 |
| 13.03.2026 | 17,57 | 17,92 | 17,30 | 17,77 | 0,74% | - |
| 12.03.2026 | 17,62 | 18,03 | 17,26 | 17,64 | -0,36% | - |
| 11.03.2026 | 17,85 | 18,21 | 17,14 | 17,70 | -0,78% | - |
| 10.03.2026 | 18,07 | 18,21 | 17,22 | 17,84 | -1,39% | - |
| 09.03.2026 | 17,91 | 18,21 | 17,61 | 18,10 | -0,22% | - |
| 06.03.2026 | 18,29 | 18,37 | 17,71 | 18,14 | -0,65% | - |
| 05.03.2026 | 17,55 | 18,34 | 17,31 | 18,25 | 4,05% | - |
| 04.03.2026 | 17,05 | 17,60 | 16,90 | 17,54 | 2,02% | - |
| 03.03.2026 | 16,62 | 17,35 | 16,40 | 17,20 | 2,35% | - |
| 02.03.2026 | 16,12 | 17,04 | 15,89 | 16,80 | 3,14% | - |
| 27.02.2026 | 16,43 | 16,44 | 15,48 | 16,29 | -0,53% | - |
| 26.02.2026 | 16,04 | 17,01 | 16,04 | 16,38 | 1,80% | - |
| 25.02.2026 | 15,50 | 16,17 | 15,19 | 16,09 | 3,54% | - |
| 24.02.2026 | 14,85 | 15,89 | 14,61 | 15,54 | 4,33% | - |
| 23.02.2026 | 16,55 | 16,98 | 14,66 | 14,89 | -11,83% | 1.166,00 |
| 20.02.2026 | 18,62 | 19,16 | 16,79 | 16,89 | -8,85% | 2.597,00 |
| 19.02.2026 | 18,69 | 18,81 | 18,35 | 18,53 | -0,73% | - |
| 18.02.2026 | 18,69 | 18,81 | 18,38 | 18,67 | 0,09% | - |
| 17.02.2026 | 19,00 | 19,44 | 18,48 | 18,65 | -2,14% | 3.500,00 |
| 16.02.2026 | 19,12 | 19,16 | 18,99 | 19,06 | 0,26% | - |
| 13.02.2026 | 18,62 | 19,18 | 18,29 | 19,01 | 2,26% | 1.785,00 |
| 12.02.2026 | 19,05 | 19,20 | 18,30 | 18,59 | -2,17% | - |
| 11.02.2026 | 19,26 | 19,54 | 18,43 | 19,00 | -1,38% | - |
| 10.02.2026 | 18,52 | 19,62 | 18,47 | 19,26 | 4,90% | - |
| 09.02.2026 | 17,92 | 18,40 | 17,70 | 18,36 | 2,28% | 338,00 |
| 06.02.2026 | 16,68 | 18,24 | 16,66 | 17,95 | 8,12% | - |
| 05.02.2026 | 18,05 | 18,77 | 16,37 | 16,61 | -0,76% | 10.070,00 |
| 04.02.2026 | 17,03 | 17,35 | 16,56 | 16,73 | -0,87% | 8.750,00 |
| 03.02.2026 | 18,75 | 18,81 | 16,77 | 16,88 | -9,59% | 9.940,00 |
| 02.02.2026 | 18,31 | 19,05 | 18,29 | 18,67 | 0,27% | - |
| 30.01.2026 | 17,94 | 18,64 | 17,87 | 18,62 | 3,24% | - |
| 29.01.2026 | 18,90 | 18,93 | 17,83 | 18,04 | -4,12% | 12.900,00 |
| 28.01.2026 | 19,14 | 19,28 | 18,79 | 18,81 | -0,56% | - |
| 27.01.2026 | 19,57 | 19,75 | 18,79 | 18,92 | -2,74% | 53.592,00 |
| 26.01.2026 | 18,94 | 19,62 | 18,73 | 19,45 | 2,33% | 22.403,00 |
| 23.01.2026 | 19,39 | 19,56 | 18,98 | 19,01 | -1,40% | 12.000,00 |
| 22.01.2026 | 19,16 | 19,39 | 19,10 | 19,28 | 0,93% | - |
| 21.01.2026 | 18,69 | 19,18 | 18,55 | 19,10 | 2,87% | - |
| 20.01.2026 | 18,43 | 18,75 | 18,38 | 18,57 | 0,42% | 1.620,00 |
| 19.01.2026 | 18,79 | 18,80 | 18,27 | 18,49 | -3,09% | 23.856,00 |
| 16.01.2026 | 19,57 | 19,65 | 18,99 | 19,08 | -2,21% | 4.810,00 |
| 15.01.2026 | 19,40 | 19,63 | 19,34 | 19,51 | 0,80% | - |
| 14.01.2026 | 19,41 | 19,67 | 19,27 | 19,36 | -0,47% | - |
| 13.01.2026 | 19,79 | 19,98 | 19,13 | 19,45 | -1,78% | 11.050,00 |
| 12.01.2026 | 19,78 | 19,97 | 19,63 | 19,80 | -0,60% | - |
| 09.01.2026 | 20,23 | 20,41 | 19,92 | 19,92 | -1,48% | 2.806,00 |
| 08.01.2026 | 20,36 | 21,04 | 19,80 | 20,22 | -0,79% | 7.532,00 |
| 07.01.2026 | 19,97 | 20,56 | 19,80 | 20,38 | 2,41% | 14.693,00 |
| 06.01.2026 | 19,70 | 20,04 | 19,58 | 19,90 | 1,66% | - |
| 05.01.2026 | 19,55 | 20,02 | 19,18 | 19,58 | 1,06% | - |
| 02.01.2026 | 20,05 | 20,32 | 19,37 | 19,37 | -3,63% | - |
| 30.12.2025 | 20,31 | 20,40 | 20,10 | 20,10 | -1,40% | - |
| 29.12.2025 | 20,45 | 20,55 | 20,24 | 20,39 | -0,88% | - |
| 23.12.2025 | 20,94 | 20,98 | 20,37 | 20,57 | -2,12% | - |
| 22.12.2025 | 21,26 | 21,42 | 20,91 | 21,01 | -0,71% | - |
| 19.12.2025 | 21,46 | 21,54 | 21,11 | 21,16 | -0,70% | - |
| 18.12.2025 | 21,10 | 21,63 | 21,03 | 21,31 | 0,92% | - |
| 17.12.2025 | 21,08 | 21,12 | 21,08 | 21,12 | 0,45% | - |
| 16.12.2025 | 20,91 | 21,17 | 20,61 | 21,02 | -1,01% | - |
| 15.12.2025 | 22,46 | 22,57 | 20,97 | 21,24 | -6,33% | - |
| 12.12.2025 | 22,68 | 22,93 | 22,57 | 22,67 | -2,01% | - |
| 11.12.2025 | 22,67 | 23,14 | 22,63 | 23,14 | 0,74% | - |
| 10.12.2025 | 22,88 | 23,12 | 22,80 | 22,97 | 0,99% | - |
| 09.12.2025 | 22,84 | 23,03 | 22,64 | 22,74 | 0,15% | - |
| 08.12.2025 | 22,69 | 22,72 | 22,69 | 22,71 | 1,45% | - |
| 05.12.2025 | 22,95 | 23,19 | 22,38 | 22,38 | -2,65% | - |
| 04.12.2025 | 23,02 | 23,21 | 22,88 | 22,99 | 0,61% | - |
| 03.12.2025 | 22,79 | 23,01 | 22,55 | 22,85 | 0,44% | - |
| 02.12.2025 | 22,61 | 23,03 | 22,56 | 22,75 | 0,84% | - |
| 01.12.2025 | 22,67 | 22,90 | 22,54 | 22,56 | -0,79% | - |
| 28.11.2025 | 22,71 | 23,38 | 22,52 | 22,74 | 0,35% | - |
| 27.11.2025 | 22,68 | 22,71 | 22,65 | 22,66 | 0,40% | - |
| 26.11.2025 | 23,02 | 23,10 | 22,51 | 22,57 | -1,70% | - |
| 25.11.2025 | 22,26 | 23,03 | 22,18 | 22,96 | 3,61% | - |
| 24.11.2025 | 22,75 | 22,95 | 22,16 | 22,16 | -0,05% | - |
| 21.11.2025 | 22,24 | 22,56 | 21,96 | 22,17 | -0,36% | - |
| 20.11.2025 | 22,82 | 23,43 | 22,11 | 22,25 | -0,47% | - |
| 19.11.2025 | 22,23 | 22,59 | 21,97 | 22,36 | 0,54% | - |
| 18.11.2025 | 22,27 | 22,53 | 22,09 | 22,24 | -1,77% | - |
| 17.11.2025 | 23,37 | 23,68 | 22,60 | 22,64 | -2,48% | - |
| 14.11.2025 | 23,19 | 23,36 | 22,83 | 23,21 | -0,68% | - |
| 13.11.2025 | 23,83 | 23,84 | 23,33 | 23,37 | -1,06% | - |
| 12.11.2025 | 24,36 | 24,54 | 23,56 | 23,62 | -2,36% | - |
| 11.11.2025 | 24,24 | 24,45 | 24,07 | 24,19 | 0,33% | - |
| 10.11.2025 | 24,25 | 24,30 | 23,86 | 24,11 | 1,35% | - |
| 07.11.2025 | 23,81 | 23,91 | 23,32 | 23,79 | 0,30% | - |