28,520€
-0,05%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 28,51 | 28,68 | 28,47 | 28,52 | -0,05% | - |
| 04.06.2025 | 28,80 | 29,18 | 28,52 | 28,54 | -1,07% | - |
| 03.06.2025 | 28,11 | 28,92 | 28,01 | 28,85 | 2,49% | - |
| 02.06.2025 | 28,40 | 28,44 | 27,95 | 28,15 | -0,81% | - |
| 30.05.2025 | 27,91 | 28,60 | 27,90 | 28,38 | 0,44% | - |
| 29.05.2025 | 28,35 | 29,08 | 27,81 | 28,25 | -0,46% | - |
| 28.05.2025 | 28,93 | 28,93 | 28,38 | 28,38 | -1,34% | - |
| 27.05.2025 | 28,30 | 28,94 | 28,27 | 28,77 | 1,16% | - |
| 26.05.2025 | 28,29 | 28,47 | 27,97 | 28,44 | 1,32% | - |
| 23.05.2025 | 28,39 | 28,56 | 27,70 | 28,07 | -1,30% | - |
| 22.05.2025 | 28,29 | 28,68 | 28,11 | 28,44 | 0,46% | - |
| 21.05.2025 | 28,85 | 28,85 | 28,16 | 28,31 | -2,40% | - |
| 20.05.2025 | 28,97 | 29,28 | 28,75 | 29,00 | -0,26% | - |
| 19.05.2025 | 29,02 | 29,39 | 28,66 | 29,08 | -1,42% | 201,00 |
| 16.05.2025 | 29,60 | 29,89 | 29,37 | 29,50 | -0,24% | - |
| 15.05.2025 | 29,53 | 29,82 | 29,15 | 29,57 | 0,03% | - |
| 14.05.2025 | 29,94 | 30,13 | 29,51 | 29,56 | -1,45% | - |
| 13.05.2025 | 30,18 | 30,40 | 29,91 | 29,99 | -0,94% | - |
| 12.05.2025 | 28,04 | 30,42 | 28,04 | 30,28 | 8,09% | - |
| 09.05.2025 | 28,57 | 28,65 | 28,01 | 28,01 | -1,70% | - |
| 08.05.2025 | 27,69 | 28,89 | 27,47 | 28,50 | 2,85% | - |
| 07.05.2025 | 27,60 | 27,86 | 27,20 | 27,71 | 1,04% | 10,00 |
| 06.05.2025 | 27,63 | 28,12 | 27,18 | 27,42 | -0,72% | - |
| 05.05.2025 | 27,24 | 28,24 | 26,80 | 27,62 | 1,45% | 70,00 |
| 02.05.2025 | 27,12 | 27,51 | 26,73 | 27,23 | 0,74% | - |
| 30.04.2025 | 24,62 | 27,48 | 23,96 | 27,03 | -8,65% | 62,00 |
| 29.04.2025 | 29,19 | 29,78 | 28,82 | 29,59 | 2,07% | - |
| 28.04.2025 | 28,78 | 29,31 | 28,69 | 28,99 | -0,09% | - |
| 25.04.2025 | 28,70 | 29,09 | 28,51 | 29,01 | 0,99% | 20,00 |
| 24.04.2025 | 28,09 | 28,80 | 27,65 | 28,73 | 2,17% | 125,00 |
| 23.04.2025 | 27,13 | 28,67 | 27,13 | 28,12 | 3,67% | - |
| 22.04.2025 | 27,48 | 27,48 | 26,31 | 27,12 | -1,99% | - |
| 17.04.2025 | 28,06 | 28,54 | 27,48 | 27,67 | -1,41% | - |
| 16.04.2025 | 29,21 | 29,21 | 27,79 | 28,07 | -3,95% | - |
| 15.04.2025 | 29,11 | 29,45 | 28,87 | 29,22 | 0,41% | - |
| 14.04.2025 | 28,91 | 29,77 | 28,60 | 29,10 | 0,52% | 80,00 |
| 11.04.2025 | 29,35 | 29,68 | 28,26 | 28,95 | -1,36% | - |
| 10.04.2025 | 31,01 | 31,01 | 28,60 | 29,35 | -5,61% | - |
| 09.04.2025 | 27,74 | 31,18 | 27,53 | 31,10 | 9,09% | - |
| 08.04.2025 | 29,35 | 30,13 | 28,12 | 28,51 | -2,38% | - |
| 07.04.2025 | 29,25 | 30,14 | 27,36 | 29,20 | -0,26% | - |
| 04.04.2025 | 29,92 | 30,28 | 28,71 | 29,28 | -3,22% | - |
| 03.04.2025 | 32,36 | 32,36 | 29,69 | 30,25 | -6,68% | - |
| 02.04.2025 | 32,55 | 32,70 | 32,03 | 32,42 | -0,54% | - |
| 01.04.2025 | 32,21 | 32,64 | 31,97 | 32,59 | 0,68% | - |
| 31.03.2025 | 32,05 | 32,70 | 31,34 | 32,37 | 0,34% | - |
| 28.03.2025 | 33,31 | 33,58 | 32,05 | 32,26 | -3,14% | - |
| 27.03.2025 | 33,96 | 34,01 | 33,24 | 33,31 | -1,81% | - |
| 26.03.2025 | 34,14 | 34,44 | 33,66 | 33,92 | -0,32% | - |
| 25.03.2025 | 33,66 | 34,36 | 33,52 | 34,03 | 1,04% | - |
| 24.03.2025 | 33,89 | 34,18 | 33,58 | 33,68 | 0,10% | - |
| 21.03.2025 | 33,25 | 33,72 | 32,74 | 33,65 | 1,13% | - |
| 20.03.2025 | 34,09 | 34,34 | 33,25 | 33,27 | -2,52% | - |
| 19.03.2025 | 33,80 | 34,56 | 33,73 | 34,13 | 1,25% | - |
| 18.03.2025 | 33,64 | 33,89 | 32,94 | 33,71 | 0,27% | - |
| 17.03.2025 | 32,53 | 33,95 | 32,53 | 33,62 | 2,94% | - |
| 14.03.2025 | 32,49 | 33,49 | 32,49 | 32,66 | 0,43% | - |
| 13.03.2025 | 33,25 | 33,92 | 32,50 | 32,52 | -2,14% | - |
| 12.03.2025 | 33,42 | 34,36 | 32,91 | 33,23 | -0,57% | - |
| 11.03.2025 | 33,42 | 33,92 | 32,82 | 33,42 | 0,00% | - |
| 10.03.2025 | 33,70 | 33,82 | 32,51 | 33,42 | -0,74% | - |
| 07.03.2025 | 34,61 | 34,72 | 33,24 | 33,67 | -2,63% | - |
| 06.03.2025 | 35,73 | 35,73 | 34,56 | 34,58 | -3,12% | - |
| 05.03.2025 | 35,43 | 36,23 | 35,00 | 35,70 | -0,35% | - |
| 04.03.2025 | 35,90 | 36,55 | 35,27 | 35,82 | -0,40% | - |
| 03.03.2025 | 36,76 | 36,88 | 35,88 | 35,97 | -2,10% | - |
| 28.02.2025 | 36,59 | 36,80 | 35,69 | 36,74 | 1,21% | - |
| 27.02.2025 | 36,30 | 36,97 | 36,24 | 36,30 | 0,12% | - |
| 26.02.2025 | 36,81 | 37,98 | 36,13 | 36,25 | -1,52% | - |
| 25.02.2025 | 36,90 | 37,19 | 36,01 | 36,81 | -0,35% | - |
| 24.02.2025 | 36,75 | 37,17 | 35,70 | 36,94 | 0,87% | 14,00 |
| 21.02.2025 | 36,69 | 37,39 | 36,51 | 36,62 | -0,30% | - |
| 20.02.2025 | 38,20 | 38,20 | 36,52 | 36,73 | -3,76% | - |
| 19.02.2025 | 37,86 | 38,35 | 37,30 | 38,17 | 0,74% | - |
| 18.02.2025 | 37,18 | 37,92 | 37,18 | 37,89 | 1,55% | - |
| 17.02.2025 | 37,20 | 37,38 | 37,20 | 37,31 | 0,26% | - |
| 14.02.2025 | 37,79 | 37,88 | 37,14 | 37,21 | -1,55% | - |
| 13.02.2025 | 38,77 | 38,77 | 37,54 | 37,80 | -0,76% | - |
| 12.02.2025 | 38,76 | 39,05 | 37,88 | 38,09 | -1,70% | - |
| 11.02.2025 | 39,19 | 40,00 | 38,24 | 38,75 | -2,13% | - |
| 10.02.2025 | 38,94 | 39,76 | 38,87 | 39,59 | 1,63% | - |
| 07.02.2025 | 38,41 | 39,19 | 38,10 | 38,96 | 1,96% | - |
| 06.02.2025 | 40,26 | 42,46 | 38,09 | 38,21 | -7,96% | - |
| 05.02.2025 | 41,45 | 41,81 | 40,81 | 41,51 | 0,25% | - |
| 04.02.2025 | 42,38 | 42,38 | 41,12 | 41,41 | -1,44% | - |
| 03.02.2025 | 41,22 | 42,04 | 41,02 | 42,01 | 1,18% | - |
| 31.01.2025 | 41,59 | 42,13 | 41,26 | 41,52 | -0,01% | - |
| 30.01.2025 | 41,73 | 42,10 | 41,21 | 41,53 | -0,72% | - |
| 29.01.2025 | 42,64 | 43,18 | 41,54 | 41,83 | -1,81% | - |
| 28.01.2025 | 42,12 | 43,32 | 41,58 | 42,60 | 1,19% | - |
| 27.01.2025 | 41,32 | 43,26 | 39,16 | 42,10 | 1,85% | - |
| 24.01.2025 | 42,10 | 42,43 | 41,22 | 41,33 | -1,81% | - |
| 23.01.2025 | 40,60 | 42,10 | 39,99 | 42,09 | 3,77% | - |
| 22.01.2025 | 39,36 | 40,71 | 39,36 | 40,56 | 2,98% | 150,00 |
| 21.01.2025 | 39,34 | 39,90 | 39,00 | 39,39 | 0,13% | - |
| 20.01.2025 | 39,63 | 39,67 | 39,29 | 39,34 | -0,96% | 3,00 |
| 17.01.2025 | 41,34 | 42,14 | 39,67 | 39,72 | -3,95% | - |
| 16.01.2025 | 39,39 | 41,59 | 38,86 | 41,35 | 5,19% | - |
| 15.01.2025 | 37,89 | 39,61 | 37,86 | 39,31 | 3,76% | - |
| 14.01.2025 | 37,69 | 38,78 | 37,59 | 37,89 | 0,32% | - |