38,930€
0,93%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 39,16 | 39,46 | 38,88 | 38,98 | -0,14% | - |
| 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% | - |
| 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% | - |