28,450€
14,26%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,65 | 29,25 | 28,25 | 28,40 | 0,89% | - |
| 30.07.2026 | 26,45 | 29,75 | 23,15 | 28,15 | 2,55% | - |
| 29.07.2026 | 27,35 | 28,70 | 27,35 | 27,45 | -0,18% | - |
| 28.07.2026 | 28,25 | 29,15 | 27,35 | 27,50 | -3,34% | - |
| 27.07.2026 | 28,70 | 29,50 | 28,45 | 28,45 | 0,35% | - |
| 24.07.2026 | 27,55 | 28,60 | 26,95 | 28,35 | 2,16% | 2.000,00 |
| 23.07.2026 | 28,50 | 29,45 | 27,75 | 27,75 | -3,48% | - |
| 22.07.2026 | 29,95 | 30,80 | 27,95 | 28,75 | -3,69% | - |
| 21.07.2026 | 33,40 | 33,50 | 29,35 | 29,85 | -9,68% | 600,00 |
| 20.07.2026 | 34,90 | 35,20 | 32,95 | 33,05 | -5,16% | - |
| 17.07.2026 | 34,20 | 36,10 | 33,45 | 34,85 | 1,01% | - |
| 16.07.2026 | 35,00 | 35,90 | 34,05 | 34,50 | -1,85% | - |
| 15.07.2026 | 37,50 | 38,20 | 34,80 | 35,15 | -5,00% | - |
| 14.07.2026 | 34,50 | 37,65 | 31,60 | 37,00 | 7,40% | 1.022,00 |
| 13.07.2026 | 34,65 | 35,55 | 33,75 | 34,45 | -1,15% | 21.450,00 |
| 10.07.2026 | 36,05 | 36,85 | 34,85 | 34,85 | 3,11% | - |
| 09.07.2026 | 34,80 | 36,45 | 33,20 | 33,80 | -2,03% | 80,00 |
| 08.07.2026 | 35,50 | 35,70 | 34,15 | 34,50 | -2,95% | 7.500,00 |
| 07.07.2026 | 36,00 | 37,55 | 35,45 | 35,55 | -1,39% | 2.790,00 |
| 06.07.2026 | 33,95 | 37,15 | 33,55 | 36,05 | 5,72% | - |
| 03.07.2026 | 34,00 | 34,15 | 34,00 | 34,10 | 1,04% | - |
| 02.07.2026 | 33,15 | 34,00 | 32,60 | 33,75 | 1,50% | - |
| 01.07.2026 | 32,20 | 34,65 | 32,00 | 33,25 | 3,10% | 12.420,00 |
| 30.06.2026 | 29,50 | 32,65 | 29,25 | 32,25 | 10,26% | 16.200,00 |
| 29.06.2026 | 26,85 | 29,45 | 26,65 | 29,25 | 9,96% | - |
| 26.06.2026 | 23,80 | 26,70 | 23,65 | 26,60 | 10,37% | 420,00 |
| 25.06.2026 | 25,05 | 25,25 | 23,85 | 24,10 | -2,03% | - |
| 24.06.2026 | 24,10 | 24,85 | 24,05 | 24,60 | 2,71% | - |
| 23.06.2026 | 22,65 | 24,75 | 22,35 | 23,95 | 3,68% | - |
| 22.06.2026 | 23,40 | 24,05 | 22,60 | 23,10 | -1,07% | - |
| 19.06.2026 | 23,35 | 23,50 | 23,30 | 23,35 | -0,21% | - |
| 18.06.2026 | 23,60 | 23,85 | 22,35 | 23,40 | 0,00% | - |
| 17.06.2026 | 23,30 | 23,70 | 22,65 | 23,40 | 0,86% | - |
| 16.06.2026 | 23,90 | 24,50 | 23,10 | 23,20 | -3,13% | - |
| 15.06.2026 | 23,75 | 24,50 | 23,05 | 23,95 | 3,46% | - |
| 12.06.2026 | 23,20 | 23,60 | 22,70 | 23,15 | 0,00% | - |
| 11.06.2026 | 23,35 | 23,50 | 22,50 | 23,15 | -0,43% | - |
| 10.06.2026 | 23,00 | 23,70 | 22,55 | 23,25 | 0,43% | 4.400,00 |
| 09.06.2026 | 24,05 | 24,20 | 22,20 | 23,15 | -3,14% | - |
| 08.06.2026 | 24,35 | 24,60 | 23,60 | 23,90 | -0,42% | - |
| 05.06.2026 | 25,75 | 25,80 | 23,95 | 24,00 | -4,38% | 22.500,00 |
| 04.06.2026 | 25,35 | 26,05 | 24,55 | 25,10 | -1,95% | 7.400,00 |
| 03.06.2026 | 26,70 | 27,15 | 25,50 | 25,60 | -3,58% | - |
| 02.06.2026 | 25,05 | 26,60 | 23,95 | 26,55 | 4,94% | 5.200,00 |
| 01.06.2026 | 24,45 | 25,50 | 24,25 | 25,30 | 4,55% | 1.400,00 |
| 29.05.2026 | 22,30 | 24,50 | 22,25 | 24,20 | 8,76% | - |
| 28.05.2026 | 21,00 | 22,40 | 20,95 | 22,25 | 5,70% | - |
| 27.05.2026 | 22,05 | 22,15 | 20,90 | 21,05 | -5,18% | - |
| 26.05.2026 | 22,05 | 22,60 | 21,35 | 22,20 | 0,00% | - |
| 25.05.2026 | 22,20 | 22,20 | 22,10 | 22,20 | 0,91% | - |
| 22.05.2026 | 21,70 | 22,20 | 21,60 | 22,00 | 1,38% | - |
| 21.05.2026 | 21,95 | 22,40 | 21,05 | 21,70 | -1,14% | - |
| 20.05.2026 | 21,85 | 23,35 | 21,40 | 21,95 | 0,92% | 28.000,00 |
| 19.05.2026 | 19,98 | 21,80 | 19,68 | 21,75 | 10,13% | 3.825,00 |
| 18.05.2026 | 18,35 | 19,90 | 18,20 | 19,75 | 6,90% | - |
| 15.05.2026 | 17,33 | 18,55 | 17,25 | 18,48 | 5,87% | - |
| 14.05.2026 | 17,55 | 18,00 | 17,45 | 17,45 | -0,71% | - |
| 13.05.2026 | 17,98 | 18,35 | 17,15 | 17,58 | -1,95% | - |
| 12.05.2026 | 18,03 | 18,33 | 17,70 | 17,93 | -0,97% | - |
| 11.05.2026 | 18,58 | 18,78 | 17,88 | 18,10 | -2,43% | - |
| 08.05.2026 | 18,43 | 18,58 | 17,60 | 18,55 | 0,95% | - |
| 07.05.2026 | 18,03 | 18,78 | 17,85 | 18,38 | 2,65% | - |
| 06.05.2026 | 18,93 | 18,93 | 17,35 | 17,90 | -0,56% | - |
| 05.05.2026 | 17,90 | 18,23 | 17,70 | 18,00 | 0,98% | - |
| 04.05.2026 | 18,10 | 18,60 | 17,73 | 17,83 | 0,28% | - |
| 30.04.2026 | 17,13 | 19,03 | 17,13 | 17,78 | -3,27% | - |
| 29.04.2026 | 17,45 | 18,68 | 17,18 | 18,38 | 5,30% | - |
| 28.04.2026 | 17,45 | 18,13 | 17,25 | 17,45 | -0,14% | - |
| 27.04.2026 | 17,10 | 17,58 | 16,80 | 17,48 | 2,19% | - |
| 24.04.2026 | 16,80 | 17,13 | 16,58 | 17,10 | 2,40% | - |
| 23.04.2026 | 17,25 | 17,40 | 16,28 | 16,70 | -4,98% | - |
| 22.04.2026 | 17,23 | 17,70 | 17,20 | 17,58 | 2,33% | - |
| 21.04.2026 | 16,60 | 17,80 | 16,60 | 17,18 | 3,62% | - |
| 20.04.2026 | 16,35 | 16,90 | 16,35 | 16,58 | 1,38% | - |
| 17.04.2026 | 16,25 | 16,73 | 16,05 | 16,35 | 1,08% | - |
| 16.04.2026 | 16,10 | 16,70 | 15,83 | 16,18 | 0,62% | - |
| 15.04.2026 | 15,15 | 16,33 | 15,10 | 16,08 | 5,93% | - |
| 14.04.2026 | 14,78 | 15,33 | 14,75 | 15,18 | 2,53% | 1.850,00 |
| 13.04.2026 | 13,63 | 14,88 | 13,55 | 14,80 | 9,23% | - |
| 10.04.2026 | 14,05 | 14,18 | 13,43 | 13,55 | -9,36% | - |
| 09.04.2026 | 15,38 | 15,45 | 13,43 | 14,95 | -2,76% | - |
| 08.04.2026 | 16,08 | 16,38 | 15,10 | 15,38 | -2,23% | - |
| 07.04.2026 | 15,98 | 16,18 | 15,68 | 15,73 | 3,13% | - |
| 02.04.2026 | 14,54 | 15,26 | 14,46 | 15,25 | 3,57% | - |
| 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% | - |