30,150€
-6,69%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,94 | 31,08 | 29,69 | 30,23 | -6,65% | - |
| 02.04.2025 | 32,50 | 32,61 | 32,05 | 32,39 | -0,63% | - |
| 01.04.2025 | 32,23 | 33,47 | 32,02 | 32,59 | 0,62% | - |
| 31.03.2025 | 32,03 | 33,19 | 31,36 | 32,39 | -9,54% | - |
| 28.03.2025 | 33,19 | 35,82 | 32,05 | 35,81 | 3,50% | - |
| 27.03.2025 | 33,96 | 36,02 | 33,27 | 34,60 | -4,31% | - |
| 26.03.2025 | 34,02 | 36,16 | 33,67 | 36,16 | -1,35% | - |
| 25.03.2025 | 33,68 | 36,66 | 33,52 | 36,65 | 5,24% | - |
| 24.03.2025 | 33,95 | 34,83 | 33,59 | 34,83 | 1,07% | - |
| 21.03.2025 | 33,25 | 35,10 | 32,74 | 34,46 | 4,25% | - |
| 20.03.2025 | 34,30 | 34,33 | 33,04 | 33,05 | -3,42% | - |
| 19.03.2025 | 33,83 | 34,58 | 33,74 | 34,22 | 0,10% | - |
| 18.03.2025 | 33,52 | 34,19 | 32,86 | 34,19 | -0,20% | - |
| 17.03.2025 | 32,96 | 34,26 | 32,71 | 34,26 | 4,88% | - |
| 14.03.2025 | 32,69 | 34,24 | 32,54 | 32,66 | -5,06% | - |
| 13.03.2025 | 33,09 | 34,41 | 32,50 | 34,40 | 0,51% | - |
| 12.03.2025 | 33,65 | 34,78 | 32,90 | 34,23 | 0,29% | - |
| 11.03.2025 | 33,42 | 34,16 | 32,88 | 34,13 | 3,05% | - |
| 10.03.2025 | 33,51 | 33,82 | 32,54 | 33,12 | -1,58% | - |
| 07.03.2025 | 34,59 | 34,73 | 33,25 | 33,65 | -2,75% | - |
| 06.03.2025 | 35,64 | 35,82 | 34,57 | 34,60 | -3,04% | - |
| 05.03.2025 | 36,20 | 36,21 | 35,01 | 35,68 | -0,49% | - |
| 04.03.2025 | 36,07 | 36,53 | 35,27 | 35,86 | -0,31% | - |
| 03.03.2025 | 36,77 | 36,88 | 35,89 | 35,97 | -2,10% | - |
| 28.02.2025 | 36,34 | 36,78 | 35,69 | 36,74 | 1,32% | - |
| 27.02.2025 | 36,51 | 36,97 | 36,23 | 36,26 | -0,10% | - |
| 26.02.2025 | 37,08 | 37,75 | 36,13 | 36,29 | -1,45% | - |
| 25.02.2025 | 36,18 | 37,19 | 36,02 | 36,83 | -0,31% | - |
| 24.02.2025 | 36,70 | 37,20 | 35,70 | 36,94 | 0,74% | - |
| 21.02.2025 | 36,74 | 37,39 | 36,49 | 36,67 | -0,12% | - |
| 20.02.2025 | 38,04 | 38,11 | 36,55 | 36,72 | -3,79% | - |
| 19.02.2025 | 38,05 | 38,34 | 37,31 | 38,16 | 0,65% | - |
| 18.02.2025 | 37,42 | 37,92 | 37,36 | 37,92 | 1,64% | - |
| 17.02.2025 | 37,35 | 37,37 | 37,26 | 37,31 | 0,27% | - |
| 14.02.2025 | 37,86 | 37,86 | 37,13 | 37,21 | -1,55% | - |
| 13.02.2025 | 38,25 | 38,39 | 37,54 | 37,79 | -0,92% | - |
| 12.02.2025 | 38,77 | 39,05 | 37,88 | 38,14 | -1,52% | - |
| 11.02.2025 | 39,51 | 39,53 | 38,24 | 38,73 | -2,38% | - |
| 10.02.2025 | 39,17 | 39,71 | 38,89 | 39,68 | 1,91% | - |
| 07.02.2025 | 38,40 | 39,30 | 38,12 | 38,93 | 1,45% | - |
| 06.02.2025 | 41,65 | 42,47 | 38,09 | 38,38 | -7,55% | - |
| 05.02.2025 | 41,11 | 41,81 | 40,81 | 41,51 | 0,29% | - |
| 04.02.2025 | 41,98 | 42,16 | 41,12 | 41,39 | -1,50% | - |
| 03.02.2025 | 41,10 | 42,04 | 41,10 | 42,02 | 1,13% | - |
| 31.01.2025 | 41,88 | 42,08 | 41,27 | 41,55 | 0,06% | - |
| 30.01.2025 | 41,94 | 42,10 | 41,28 | 41,53 | -0,60% | - |
| 29.01.2025 | 42,77 | 43,13 | 41,62 | 41,78 | -2,07% | - |
| 28.01.2025 | 42,39 | 43,31 | 40,65 | 42,66 | 1,27% | - |
| 27.01.2025 | 40,50 | 43,25 | 39,24 | 42,13 | 1,91% | - |
| 24.01.2025 | 41,86 | 42,43 | 41,22 | 41,34 | -1,76% | - |
| 23.01.2025 | 40,48 | 42,08 | 39,75 | 42,08 | 3,66% | - |
| 22.01.2025 | 39,71 | 40,71 | 39,38 | 40,59 | 2,98% | - |
| 21.01.2025 | 39,17 | 39,78 | 39,02 | 39,42 | 0,20% | - |
| 20.01.2025 | 39,58 | 39,66 | 39,30 | 39,34 | -0,94% | - |
| 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% | - |