25,280€
0,80%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,27 | 25,60 | 25,13 | 25,25 | 0,68% | - |
| 14.10.2025 | 25,12 | 25,26 | 24,82 | 25,08 | -0,99% | - |
| 13.10.2025 | 25,45 | 25,75 | 25,03 | 25,33 | 1,69% | 100,00 |
| 10.10.2025 | 26,02 | 26,11 | 24,78 | 24,91 | -2,85% | - |
| 09.10.2025 | 25,67 | 26,53 | 25,33 | 25,64 | 0,39% | 100,00 |
| 08.10.2025 | 25,15 | 25,72 | 25,09 | 25,54 | 2,28% | - |
| 07.10.2025 | 25,34 | 25,54 | 24,79 | 24,97 | -1,11% | - |
| 06.10.2025 | 25,49 | 26,24 | 24,87 | 25,25 | 0,88% | - |
| 03.10.2025 | 25,31 | 25,80 | 24,96 | 25,03 | -0,24% | 490,00 |
| 02.10.2025 | 24,94 | 27,20 | 24,72 | 25,09 | 2,16% | 980,00 |
| 01.10.2025 | 24,69 | 25,25 | 24,50 | 24,56 | -0,77% | - |
| 30.09.2025 | 25,44 | 25,53 | 24,71 | 24,75 | -2,60% | - |
| 29.09.2025 | 25,39 | 25,52 | 25,19 | 25,41 | 0,43% | - |
| 26.09.2025 | 25,32 | 25,49 | 25,10 | 25,30 | 0,16% | - |
| 25.09.2025 | 25,49 | 26,06 | 25,10 | 25,26 | -0,47% | - |
| 24.09.2025 | 25,58 | 26,05 | 25,30 | 25,38 | 0,24% | - |
| 23.09.2025 | 25,83 | 26,11 | 25,32 | 25,32 | -2,16% | - |
| 22.09.2025 | 25,73 | 26,03 | 25,31 | 25,88 | 0,25% | - |
| 19.09.2025 | 25,83 | 25,83 | 25,79 | 25,82 | 0,37% | - |
| 18.09.2025 | 25,42 | 26,09 | 25,36 | 25,72 | 1,14% | - |
| 17.09.2025 | 25,00 | 25,63 | 24,86 | 25,43 | 2,03% | - |
| 16.09.2025 | 25,17 | 25,27 | 24,84 | 24,93 | -0,34% | - |
| 15.09.2025 | 25,52 | 25,69 | 24,93 | 25,01 | -3,97% | - |
| 12.09.2025 | 26,07 | 26,07 | 26,05 | 26,05 | 2,06% | - |
| 11.09.2025 | 25,62 | 25,68 | 25,46 | 25,52 | -3,37% | - |
| 10.09.2025 | 26,36 | 26,42 | 26,34 | 26,41 | 0,53% | - |
| 09.09.2025 | 26,49 | 26,63 | 26,15 | 26,27 | -0,30% | - |
| 08.09.2025 | 26,55 | 26,70 | 26,11 | 26,35 | 0,34% | - |
| 05.09.2025 | 26,13 | 26,57 | 25,91 | 26,26 | 0,86% | - |
| 04.09.2025 | 26,71 | 26,75 | 25,54 | 26,04 | -0,67% | - |
| 03.09.2025 | 26,25 | 26,46 | 25,78 | 26,21 | 0,27% | - |
| 02.09.2025 | 26,36 | 26,41 | 25,70 | 26,14 | -0,15% | - |
| 01.09.2025 | 26,35 | 26,47 | 26,18 | 26,18 | -1,02% | - |
| 29.08.2025 | 26,80 | 26,99 | 26,34 | 26,45 | -0,60% | - |
| 28.08.2025 | 26,20 | 26,63 | 26,10 | 26,61 | 1,49% | - |
| 27.08.2025 | 25,45 | 26,44 | 25,45 | 26,22 | 3,23% | - |
| 26.08.2025 | 25,78 | 26,13 | 25,39 | 25,40 | -1,72% | - |
| 25.08.2025 | 26,22 | 26,35 | 25,80 | 25,85 | -1,28% | - |
| 22.08.2025 | 25,93 | 26,52 | 25,82 | 26,18 | 0,94% | - |
| 21.08.2025 | 26,13 | 26,17 | 25,62 | 25,94 | -0,50% | - |
| 20.08.2025 | 26,26 | 26,44 | 25,91 | 26,07 | -1,10% | - |
| 19.08.2025 | 25,86 | 26,36 | 25,80 | 26,36 | 1,82% | - |
| 18.08.2025 | 25,50 | 25,89 | 25,35 | 25,89 | 1,69% | 24,00 |
| 15.08.2025 | 24,97 | 25,51 | 24,73 | 25,46 | 1,76% | - |
| 14.08.2025 | 26,17 | 26,35 | 25,02 | 25,02 | -4,43% | - |
| 13.08.2025 | 25,37 | 26,20 | 25,32 | 26,18 | 3,15% | - |
| 12.08.2025 | 24,59 | 25,44 | 24,54 | 25,38 | 3,07% | - |
| 11.08.2025 | 24,87 | 25,35 | 24,58 | 24,62 | -1,20% | - |
| 08.08.2025 | 24,89 | 25,67 | 24,80 | 24,92 | -1,25% | - |
| 07.08.2025 | 25,82 | 26,21 | 24,87 | 25,24 | -2,08% | - |
| 06.08.2025 | 25,75 | 26,06 | 25,42 | 25,77 | 0,25% | - |
| 05.08.2025 | 26,97 | 27,25 | 25,71 | 25,71 | -4,19% | - |
| 04.08.2025 | 26,54 | 26,94 | 26,20 | 26,83 | 1,55% | - |
| 01.08.2025 | 27,31 | 27,31 | 26,23 | 26,42 | -3,56% | - |
| 31.07.2025 | 30,12 | 31,12 | 27,40 | 27,40 | -3,01% | - |
| 30.07.2025 | 28,56 | 28,95 | 27,94 | 28,25 | -0,84% | - |
| 29.07.2025 | 28,71 | 29,61 | 28,40 | 28,49 | -0,42% | - |
| 28.07.2025 | 28,48 | 28,85 | 28,43 | 28,61 | 1,22% | - |
| 25.07.2025 | 28,24 | 28,53 | 27,98 | 28,26 | 0,46% | - |
| 24.07.2025 | 28,54 | 29,04 | 28,08 | 28,13 | -0,92% | - |
| 23.07.2025 | 28,56 | 28,82 | 28,10 | 28,39 | -0,32% | - |
| 22.07.2025 | 28,44 | 29,26 | 28,34 | 28,48 | 0,05% | - |
| 21.07.2025 | 28,47 | 28,77 | 28,32 | 28,47 | 0,07% | - |
| 18.07.2025 | 28,70 | 28,81 | 28,41 | 28,45 | -0,96% | - |
| 17.07.2025 | 28,43 | 29,09 | 28,43 | 28,72 | 1,32% | - |
| 16.07.2025 | 28,02 | 28,53 | 27,71 | 28,35 | 1,12% | - |
| 15.07.2025 | 28,49 | 28,81 | 27,99 | 28,03 | -1,20% | - |
| 14.07.2025 | 27,73 | 28,77 | 27,73 | 28,37 | 1,70% | - |
| 11.07.2025 | 29,34 | 29,35 | 27,81 | 27,90 | -5,10% | - |
| 10.07.2025 | 30,13 | 30,41 | 29,32 | 29,40 | -2,86% | - |
| 09.07.2025 | 29,62 | 30,37 | 29,27 | 30,26 | 2,13% | - |
| 08.07.2025 | 29,24 | 29,79 | 29,18 | 29,63 | 1,39% | - |
| 07.07.2025 | 28,97 | 29,84 | 28,70 | 29,23 | 1,58% | - |
| 04.07.2025 | 28,90 | 28,90 | 28,76 | 28,77 | -0,71% | - |
| 03.07.2025 | 28,55 | 29,32 | 28,51 | 28,98 | 1,72% | - |
| 02.07.2025 | 28,58 | 28,93 | 28,38 | 28,49 | -0,04% | - |
| 01.07.2025 | 28,60 | 28,70 | 27,89 | 28,50 | -0,63% | - |
| 30.06.2025 | 28,13 | 28,72 | 28,07 | 28,68 | 2,28% | - |
| 27.06.2025 | 28,51 | 28,61 | 27,97 | 28,04 | -1,37% | - |
| 26.06.2025 | 28,76 | 28,82 | 27,85 | 28,43 | -1,16% | - |
| 25.06.2025 | 28,87 | 29,68 | 28,46 | 28,76 | -0,29% | - |
| 24.06.2025 | 29,15 | 29,22 | 28,64 | 28,85 | -0,26% | - |
| 23.06.2025 | 28,02 | 28,97 | 27,71 | 28,92 | 3,12% | - |
| 20.06.2025 | 28,45 | 28,76 | 27,83 | 28,05 | -0,44% | - |
| 19.06.2025 | 28,48 | 28,49 | 28,17 | 28,17 | -1,35% | - |
| 18.06.2025 | 28,58 | 29,00 | 28,33 | 28,56 | -0,10% | - |
| 17.06.2025 | 27,88 | 28,65 | 27,77 | 28,59 | 2,13% | - |
| 16.06.2025 | 27,66 | 28,07 | 27,57 | 27,99 | 1,50% | - |
| 13.06.2025 | 27,16 | 28,06 | 27,12 | 27,58 | 0,38% | - |
| 12.06.2025 | 27,15 | 27,73 | 26,91 | 27,47 | 0,40% | - |
| 11.06.2025 | 28,26 | 28,46 | 27,06 | 27,36 | -3,48% | - |
| 10.06.2025 | 28,49 | 29,09 | 28,34 | 28,35 | -0,56% | - |
| 09.06.2025 | 28,72 | 29,10 | 28,51 | 28,51 | -1,13% | - |
| 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% | - |