35,650€
-0,83%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 35,96 | 36,17 | 35,38 | 35,70 | -0,70% | - |
| 17.09.2024 | 36,05 | 36,50 | 35,87 | 35,95 | -0,26% | - |
| 16.09.2024 | 35,85 | 36,52 | 35,44 | 36,05 | 0,29% | - |
| 13.09.2024 | 35,64 | 36,29 | 35,09 | 35,94 | 0,70% | - |
| 12.09.2024 | 35,40 | 35,74 | 35,00 | 35,69 | 0,73% | - |
| 11.09.2024 | 35,37 | 35,63 | 34,78 | 35,43 | 0,17% | - |
| 10.09.2024 | 35,66 | 36,32 | 35,08 | 35,37 | -0,92% | - |
| 09.09.2024 | 35,26 | 36,27 | 35,09 | 35,70 | 1,33% | - |
| 06.09.2024 | 35,88 | 36,39 | 35,05 | 35,23 | -1,76% | - |
| 05.09.2024 | 35,99 | 36,09 | 35,34 | 35,86 | -0,53% | - |
| 04.09.2024 | 36,29 | 36,55 | 35,46 | 36,05 | -0,69% | - |
| 03.09.2024 | 37,31 | 37,57 | 36,26 | 36,30 | -2,71% | - |
| 02.09.2024 | 37,32 | 37,41 | 37,13 | 37,31 | -0,11% | - |
| 30.08.2024 | 37,49 | 37,89 | 36,91 | 37,35 | -0,37% | - |
| 29.08.2024 | 36,89 | 38,37 | 36,59 | 37,49 | 1,61% | - |
| 28.08.2024 | 36,49 | 37,08 | 36,48 | 36,90 | 1,11% | - |
| 27.08.2024 | 37,58 | 37,58 | 36,42 | 36,49 | -2,89% | 14,00 |
| 26.08.2024 | 36,92 | 37,86 | 36,79 | 37,58 | 1,76% | - |
| 23.08.2024 | 37,34 | 37,82 | 36,80 | 36,93 | -1,16% | - |
| 22.08.2024 | 38,33 | 38,74 | 37,35 | 37,36 | -2,48% | - |
| 21.08.2024 | 37,85 | 38,74 | 37,84 | 38,31 | 1,08% | - |
| 20.08.2024 | 38,52 | 38,70 | 37,80 | 37,90 | -1,56% | - |
| 19.08.2024 | 38,18 | 38,54 | 37,99 | 38,50 | 0,92% | - |
| 16.08.2024 | 38,24 | 38,48 | 37,89 | 38,15 | -0,10% | - |
| 15.08.2024 | 37,68 | 38,85 | 37,68 | 38,19 | 1,35% | - |
| 14.08.2024 | 37,64 | 38,06 | 37,28 | 37,68 | 0,00% | - |
| 13.08.2024 | 37,07 | 38,14 | 37,04 | 37,68 | 1,67% | - |
| 12.08.2024 | 38,19 | 38,37 | 36,92 | 37,06 | -2,86% | - |
| 09.08.2024 | 37,36 | 38,21 | 37,03 | 38,15 | 2,11% | - |
| 08.08.2024 | 36,98 | 37,86 | 36,74 | 37,36 | 1,08% | - |
| 07.08.2024 | 36,56 | 38,18 | 36,56 | 36,96 | 1,01% | - |
| 06.08.2024 | 36,64 | 37,36 | 36,50 | 36,59 | 0,00% | - |
| 05.08.2024 | 38,01 | 38,01 | 35,36 | 36,59 | -4,39% | - |
| 02.08.2024 | 38,75 | 38,93 | 36,90 | 38,27 | -1,23% | 15,00 |
| 01.08.2024 | 38,39 | 40,00 | 32,65 | 38,75 | 2,27% | - |
| 31.07.2024 | 43,62 | 44,58 | 36,24 | 37,89 | -13,16% | - |
| 30.07.2024 | 39,86 | 44,32 | 39,80 | 43,63 | 9,39% | - |
| 29.07.2024 | 39,81 | 40,97 | 39,42 | 39,88 | 0,18% | - |
| 26.07.2024 | 39,52 | 40,42 | 39,41 | 39,81 | 0,61% | - |
| 25.07.2024 | 39,36 | 40,56 | 38,65 | 39,57 | 0,56% | - |
| 24.07.2024 | 40,73 | 40,95 | 39,30 | 39,35 | -3,36% | - |
| 23.07.2024 | 40,45 | 40,89 | 39,97 | 40,72 | 0,74% | - |
| 22.07.2024 | 39,85 | 40,53 | 39,38 | 40,42 | 1,46% | - |
| 19.07.2024 | 40,24 | 40,74 | 39,73 | 39,84 | -0,98% | - |
| 18.07.2024 | 41,38 | 41,80 | 39,90 | 40,24 | -2,57% | - |
| 17.07.2024 | 42,27 | 42,27 | 40,71 | 41,30 | -2,31% | - |
| 16.07.2024 | 41,19 | 42,45 | 41,06 | 42,27 | 2,75% | - |
| 15.07.2024 | 39,43 | 41,46 | 39,29 | 41,14 | 4,18% | - |
| 12.07.2024 | 38,78 | 39,67 | 38,78 | 39,49 | 1,05% | - |
| 11.07.2024 | 38,76 | 40,26 | 38,68 | 39,08 | 0,85% | - |
| 10.07.2024 | 39,13 | 39,46 | 38,26 | 38,75 | -0,97% | 50,00 |
| 09.07.2024 | 39,58 | 39,82 | 38,93 | 39,13 | -1,04% | - |
| 08.07.2024 | 40,35 | 40,47 | 39,46 | 39,54 | -2,20% | 50,00 |
| 05.07.2024 | 40,05 | 40,62 | 39,14 | 40,43 | 0,95% | - |
| 04.07.2024 | 40,15 | 40,26 | 40,05 | 40,05 | -0,40% | - |
| 03.07.2024 | 40,59 | 40,80 | 39,72 | 40,21 | -0,77% | - |
| 02.07.2024 | 39,93 | 40,61 | 39,74 | 40,52 | 1,50% | - |
| 01.07.2024 | 40,65 | 40,76 | 39,75 | 39,92 | -1,86% | - |
| 28.06.2024 | 40,07 | 40,94 | 40,01 | 40,68 | 1,46% | - |
| 27.06.2024 | 38,50 | 40,25 | 38,22 | 40,09 | 4,13% | - |
| 26.06.2024 | 37,98 | 39,00 | 37,55 | 38,50 | 1,38% | - |
| 25.06.2024 | 37,75 | 38,04 | 37,63 | 37,98 | 0,54% | - |
| 24.06.2024 | 37,72 | 38,15 | 37,08 | 37,77 | 0,21% | - |
| 21.06.2024 | 36,57 | 37,83 | 36,39 | 37,69 | 3,06% | - |
| 20.06.2024 | 36,44 | 37,25 | 35,84 | 36,57 | 0,36% | - |
| 19.06.2024 | 36,45 | 36,92 | 36,43 | 36,44 | -0,08% | - |
| 18.06.2024 | 37,17 | 37,29 | 36,11 | 36,47 | -1,71% | - |
| 17.06.2024 | 37,47 | 37,89 | 36,73 | 37,11 | -0,95% | - |
| 14.06.2024 | 37,99 | 38,36 | 37,29 | 37,46 | -1,42% | - |
| 13.06.2024 | 38,62 | 39,39 | 37,58 | 38,00 | -2,36% | - |
| 12.06.2024 | 39,09 | 40,53 | 38,38 | 38,92 | -0,54% | - |
| 11.06.2024 | 38,18 | 39,19 | 37,71 | 39,13 | 2,41% | - |
| 10.06.2024 | 37,45 | 38,80 | 37,44 | 38,21 | 2,08% | - |
| 07.06.2024 | 37,45 | 37,70 | 37,20 | 37,43 | -0,08% | - |
| 06.06.2024 | 37,96 | 38,05 | 37,39 | 37,46 | -1,29% | - |
| 05.06.2024 | 37,11 | 38,05 | 36,91 | 37,95 | 2,40% | 30,00 |
| 04.06.2024 | 37,70 | 38,16 | 36,93 | 37,06 | -1,68% | - |
| 03.06.2024 | 38,86 | 39,27 | 37,64 | 37,70 | -3,11% | 24,00 |
| 31.05.2024 | 38,66 | 38,94 | 38,12 | 38,91 | 0,76% | - |
| 30.05.2024 | 39,38 | 39,41 | 38,41 | 38,61 | -1,93% | - |
| 29.05.2024 | 39,56 | 40,08 | 39,14 | 39,37 | -0,49% | - |
| 28.05.2024 | 40,45 | 40,52 | 39,45 | 39,57 | -2,19% | - |
| 27.05.2024 | 40,31 | 40,46 | 40,24 | 40,45 | 0,35% | - |
| 24.05.2024 | 39,90 | 40,46 | 39,45 | 40,31 | 1,08% | - |
| 23.05.2024 | 40,11 | 40,50 | 39,62 | 39,88 | -0,57% | 25,00 |
| 22.05.2024 | 39,71 | 40,30 | 39,71 | 40,11 | 0,43% | - |
| 21.05.2024 | 40,55 | 40,57 | 39,73 | 39,94 | -1,41% | - |
| 20.05.2024 | 40,48 | 40,68 | 39,89 | 40,51 | 0,07% | - |
| 17.05.2024 | 40,75 | 40,97 | 40,24 | 40,48 | -0,61% | - |
| 16.05.2024 | 40,79 | 41,45 | 40,30 | 40,73 | -0,77% | - |
| 15.05.2024 | 41,35 | 41,83 | 40,89 | 41,05 | -0,81% | - |
| 14.05.2024 | 41,62 | 42,01 | 41,14 | 41,38 | -0,53% | - |
| 13.05.2024 | 41,55 | 42,37 | 41,20 | 41,60 | 0,16% | - |
| 10.05.2024 | 42,04 | 42,26 | 41,46 | 41,54 | -1,21% | - |
| 09.05.2024 | 41,71 | 42,08 | 41,24 | 42,05 | 0,79% | - |
| 08.05.2024 | 42,44 | 42,55 | 41,40 | 41,72 | -1,64% | - |
| 07.05.2024 | 42,28 | 42,55 | 41,36 | 42,41 | 0,31% | - |
| 06.05.2024 | 41,40 | 42,38 | 41,40 | 42,28 | 2,04% | - |
| 03.05.2024 | 41,96 | 42,60 | 40,56 | 41,44 | -1,67% | - |
| 02.05.2024 | 42,15 | 42,62 | 40,11 | 42,14 | -0,04% | - |