17,450€
-0,29%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |