39,630€
-4,16%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 37,58 | 37,97 | 37,08 | 37,77 | 0,48% | - |
| 10.01.2025 | 37,65 | 38,74 | 36,98 | 37,59 | -0,16% | - |
| 09.01.2025 | 37,69 | 37,77 | 37,55 | 37,65 | -0,05% | - |
| 08.01.2025 | 37,65 | 38,03 | 37,37 | 37,67 | 0,07% | 21,00 |
| 07.01.2025 | 39,04 | 39,13 | 37,27 | 37,64 | -2,55% | - |
| 06.01.2025 | 37,90 | 39,25 | 37,81 | 38,63 | 1,87% | - |
| 03.01.2025 | 37,96 | 38,28 | 37,73 | 37,92 | -0,14% | - |
| 02.01.2025 | 37,83 | 38,67 | 37,46 | 37,97 | 1,50% | - |
| 30.12.2024 | 37,88 | 37,88 | 37,36 | 37,41 | -0,73% | - |
| 27.12.2024 | 39,26 | 39,34 | 37,55 | 37,69 | -4,02% | - |
| 23.12.2024 | 39,38 | 40,06 | 39,08 | 39,27 | -0,28% | - |
| 20.12.2024 | 39,51 | 39,85 | 38,71 | 39,38 | -0,24% | - |
| 19.12.2024 | 38,65 | 39,54 | 38,44 | 39,47 | 1,91% | - |
| 18.12.2024 | 39,62 | 40,46 | 38,26 | 38,73 | -2,16% | - |
| 17.12.2024 | 40,44 | 40,57 | 39,58 | 39,59 | -2,19% | - |
| 16.12.2024 | 39,56 | 40,89 | 39,55 | 40,47 | 2,30% | - |
| 13.12.2024 | 40,98 | 41,32 | 39,08 | 39,56 | -3,63% | - |
| 12.12.2024 | 40,77 | 41,11 | 40,47 | 41,05 | 0,56% | - |
| 11.12.2024 | 40,78 | 41,44 | 40,64 | 40,82 | 0,09% | - |
| 10.12.2024 | 40,77 | 41,20 | 40,59 | 40,79 | 0,02% | - |
| 09.12.2024 | 40,08 | 41,17 | 39,98 | 40,78 | 1,51% | - |
| 06.12.2024 | 41,03 | 41,33 | 40,10 | 40,17 | -2,14% | - |
| 05.12.2024 | 40,66 | 41,41 | 39,68 | 41,05 | 1,16% | - |
| 04.12.2024 | 40,36 | 41,68 | 40,29 | 40,58 | 0,59% | - |
| 03.12.2024 | 40,04 | 40,50 | 39,40 | 40,34 | 0,62% | - |
| 02.12.2024 | 39,68 | 40,65 | 38,45 | 40,09 | 1,08% | - |
| 29.11.2024 | 39,83 | 40,21 | 39,31 | 39,66 | -0,43% | - |
| 28.11.2024 | 39,63 | 39,89 | 39,63 | 39,83 | 0,45% | - |
| 27.11.2024 | 41,00 | 41,12 | 39,51 | 39,65 | -3,36% | - |
| 26.11.2024 | 40,70 | 41,13 | 40,22 | 41,03 | 0,66% | - |
| 25.11.2024 | 40,74 | 41,22 | 40,43 | 40,76 | 0,00% | - |
| 22.11.2024 | 39,55 | 41,01 | 39,55 | 40,76 | 3,06% | - |
| 21.11.2024 | 38,71 | 40,31 | 38,46 | 39,55 | 2,12% | - |
| 20.11.2024 | 38,50 | 38,91 | 38,21 | 38,73 | 0,65% | - |
| 19.11.2024 | 38,44 | 38,73 | 38,07 | 38,48 | 0,10% | - |
| 18.11.2024 | 38,71 | 39,01 | 38,26 | 38,44 | -0,80% | - |
| 15.11.2024 | 39,63 | 39,63 | 38,28 | 38,75 | -2,21% | - |
| 14.11.2024 | 39,78 | 40,44 | 39,21 | 39,63 | -0,49% | - |
| 13.11.2024 | 39,43 | 40,93 | 39,23 | 39,82 | 1,07% | - |
| 12.11.2024 | 38,83 | 39,92 | 38,70 | 39,40 | 1,47% | - |
| 11.11.2024 | 39,09 | 39,63 | 38,83 | 38,83 | -0,67% | 75,00 |
| 08.11.2024 | 39,04 | 39,65 | 38,65 | 39,09 | 0,23% | - |
| 07.11.2024 | 39,14 | 39,33 | 38,50 | 39,00 | -0,36% | - |
| 06.11.2024 | 36,25 | 39,39 | 35,56 | 39,14 | 9,61% | - |
| 05.11.2024 | 35,58 | 35,97 | 35,30 | 35,71 | 0,35% | - |
| 04.11.2024 | 35,65 | 35,97 | 35,14 | 35,59 | -0,82% | - |
| 01.11.2024 | 36,34 | 37,06 | 35,20 | 35,88 | -1,43% | - |
| 31.10.2024 | 37,25 | 39,28 | 36,31 | 36,40 | -1,82% | - |
| 30.10.2024 | 38,64 | 38,77 | 37,07 | 37,08 | -3,98% | - |
| 29.10.2024 | 37,59 | 38,71 | 37,27 | 38,61 | 2,69% | - |
| 28.10.2024 | 38,56 | 38,87 | 37,24 | 37,60 | -2,62% | - |
| 25.10.2024 | 37,79 | 38,87 | 37,79 | 38,61 | 2,17% | - |
| 24.10.2024 | 37,41 | 38,23 | 37,38 | 37,79 | 0,99% | - |
| 23.10.2024 | 38,49 | 38,57 | 37,38 | 37,42 | -2,78% | - |
| 22.10.2024 | 38,94 | 39,51 | 38,43 | 38,49 | -1,13% | - |
| 21.10.2024 | 39,22 | 39,58 | 38,84 | 38,93 | -0,82% | - |
| 18.10.2024 | 39,09 | 39,87 | 38,72 | 39,25 | 0,46% | - |
| 17.10.2024 | 39,31 | 39,92 | 38,51 | 39,07 | -0,46% | - |
| 16.10.2024 | 39,08 | 39,34 | 38,50 | 39,25 | 0,46% | - |
| 15.10.2024 | 38,85 | 39,24 | 38,42 | 39,07 | 0,57% | - |
| 14.10.2024 | 38,54 | 39,03 | 37,67 | 38,85 | 0,62% | 1,00 |
| 11.10.2024 | 38,82 | 39,03 | 37,96 | 38,61 | -0,54% | - |
| 10.10.2024 | 38,02 | 38,91 | 37,25 | 38,82 | 2,10% | 40,00 |
| 09.10.2024 | 37,34 | 38,09 | 37,17 | 38,02 | 1,79% | - |
| 08.10.2024 | 36,85 | 37,42 | 36,70 | 37,35 | 1,38% | - |
| 07.10.2024 | 37,75 | 37,77 | 36,58 | 36,84 | -2,51% | - |
| 04.10.2024 | 36,45 | 37,87 | 36,28 | 37,79 | 3,62% | - |
| 03.10.2024 | 36,89 | 36,97 | 36,11 | 36,47 | -1,22% | - |
| 02.10.2024 | 36,89 | 37,86 | 36,68 | 36,92 | 0,14% | 60,00 |
| 01.10.2024 | 36,39 | 36,91 | 35,95 | 36,87 | 1,12% | - |
| 30.09.2024 | 35,74 | 36,49 | 35,45 | 36,46 | 2,03% | 15,00 |
| 27.09.2024 | 35,86 | 36,55 | 35,62 | 35,74 | -0,43% | - |
| 26.09.2024 | 35,66 | 36,24 | 35,49 | 35,89 | 0,59% | 20,00 |
| 25.09.2024 | 35,56 | 35,81 | 34,98 | 35,68 | 0,14% | - |
| 24.09.2024 | 36,08 | 36,30 | 35,39 | 35,63 | -1,25% | - |
| 23.09.2024 | 36,13 | 36,51 | 35,52 | 36,08 | -0,33% | - |
| 20.09.2024 | 36,09 | 36,51 | 35,62 | 36,20 | 0,33% | 5,00 |
| 19.09.2024 | 35,64 | 36,59 | 35,64 | 36,08 | 1,06% | - |
| 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% | - |