18,185€
0,51%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 18,05 | 18,21 | 17,85 | 18,16 | 0,37% | - |
| 09.03.2026 | 18,11 | 18,22 | 17,60 | 18,09 | 0,08% | - |
| 06.03.2026 | 18,25 | 18,37 | 17,73 | 18,08 | -0,84% | - |
| 05.03.2026 | 17,52 | 18,32 | 17,18 | 18,23 | 3,68% | 800,00 |
| 04.03.2026 | 17,19 | 17,59 | 16,90 | 17,58 | 2,16% | - |
| 03.03.2026 | 16,80 | 17,34 | 16,38 | 17,21 | 1,65% | - |
| 02.03.2026 | 16,09 | 17,03 | 15,79 | 16,93 | 4,07% | - |
| 27.02.2026 | 16,40 | 16,45 | 15,51 | 16,27 | -2,41% | - |
| 26.02.2026 | 16,06 | 17,01 | 16,03 | 16,67 | 4,22% | - |
| 25.02.2026 | 15,68 | 16,02 | 15,20 | 16,00 | 3,28% | - |
| 24.02.2026 | 14,78 | 15,88 | 14,66 | 15,49 | 4,65% | - |
| 23.02.2026 | 16,89 | 16,89 | 14,66 | 14,80 | -13,32% | 153,00 |
| 20.02.2026 | 18,53 | 19,15 | 17,06 | 17,08 | -7,62% | - |
| 19.02.2026 | 18,66 | 18,87 | 18,35 | 18,48 | -1,44% | - |
| 18.02.2026 | 18,64 | 18,81 | 18,38 | 18,75 | 1,02% | - |
| 17.02.2026 | 19,09 | 19,43 | 18,48 | 18,56 | -2,79% | - |
| 16.02.2026 | 19,02 | 19,17 | 19,01 | 19,10 | 0,05% | - |
| 13.02.2026 | 18,63 | 19,17 | 18,25 | 19,09 | 2,48% | - |
| 12.02.2026 | 18,83 | 19,33 | 18,30 | 18,62 | -1,77% | - |
| 11.02.2026 | 19,23 | 19,54 | 18,44 | 18,96 | -1,47% | 1,00 |
| 10.02.2026 | 17,95 | 19,62 | 17,95 | 19,24 | 4,81% | - |
| 09.02.2026 | 17,96 | 18,40 | 17,70 | 18,36 | 2,53% | - |
| 06.02.2026 | 16,71 | 18,24 | 16,66 | 17,91 | 1,73% | - |
| 05.02.2026 | 18,18 | 18,77 | 17,27 | 17,60 | 4,78% | - |
| 04.02.2026 | 16,96 | 17,35 | 16,56 | 16,80 | -0,80% | - |
| 03.02.2026 | 18,67 | 18,80 | 16,77 | 16,93 | -8,90% | - |
| 02.02.2026 | 18,62 | 19,05 | 18,27 | 18,59 | 0,30% | - |
| 30.01.2026 | 18,03 | 18,63 | 17,86 | 18,53 | 3,16% | - |
| 29.01.2026 | 18,81 | 19,13 | 17,83 | 17,97 | -4,43% | 300,00 |
| 28.01.2026 | 18,96 | 19,27 | 18,78 | 18,80 | -1,00% | - |
| 27.01.2026 | 19,26 | 19,60 | 18,79 | 18,99 | -2,29% | - |
| 26.01.2026 | 18,98 | 19,62 | 18,92 | 19,43 | 1,55% | 157,00 |
| 23.01.2026 | 19,34 | 19,57 | 19,06 | 19,14 | -1,06% | 150,00 |
| 22.01.2026 | 19,11 | 19,37 | 19,10 | 19,34 | 1,62% | 100,00 |
| 21.01.2026 | 18,65 | 19,18 | 18,55 | 19,03 | 2,01% | - |
| 20.01.2026 | 18,49 | 18,89 | 18,32 | 18,66 | 0,89% | - |
| 19.01.2026 | 19,06 | 19,06 | 18,27 | 18,49 | -3,41% | 952,00 |
| 16.01.2026 | 19,50 | 19,66 | 18,99 | 19,15 | -1,57% | - |
| 15.01.2026 | 19,35 | 19,65 | 19,33 | 19,45 | 0,50% | - |
| 14.01.2026 | 19,41 | 19,67 | 19,27 | 19,35 | 0,25% | - |
| 13.01.2026 | 19,91 | 19,97 | 19,12 | 19,31 | -2,56% | - |
| 12.01.2026 | 20,00 | 20,03 | 19,62 | 19,81 | -1,75% | - |
| 09.01.2026 | 20,21 | 20,41 | 19,95 | 20,17 | 0,64% | 500,00 |
| 08.01.2026 | 20,52 | 21,04 | 19,83 | 20,04 | -2,42% | 100,00 |
| 07.01.2026 | 19,93 | 20,55 | 19,91 | 20,54 | 2,98% | 507,00 |
| 06.01.2026 | 19,83 | 19,97 | 19,56 | 19,94 | 0,83% | 8,00 |
| 05.01.2026 | 19,38 | 20,02 | 19,35 | 19,78 | 1,51% | - |
| 02.01.2026 | 20,37 | 20,42 | 19,40 | 19,48 | -4,16% | - |
| 30.12.2025 | 20,37 | 20,37 | 20,30 | 20,33 | -0,37% | - |
| 29.12.2025 | 20,57 | 20,57 | 20,29 | 20,40 | -0,73% | - |
| 23.12.2025 | 21,03 | 21,03 | 20,36 | 20,55 | -2,05% | 2,00 |
| 22.12.2025 | 21,17 | 21,53 | 20,91 | 20,98 | -0,52% | 1,00 |
| 19.12.2025 | 21,39 | 21,54 | 20,97 | 21,09 | -1,10% | - |
| 18.12.2025 | 21,06 | 21,80 | 21,06 | 21,33 | 1,02% | - |
| 17.12.2025 | 21,01 | 21,32 | 20,94 | 21,11 | 0,86% | - |
| 16.12.2025 | 21,06 | 21,15 | 20,61 | 20,93 | -1,02% | 3,00 |
| 15.12.2025 | 22,39 | 22,69 | 20,99 | 21,15 | -5,56% | - |
| 12.12.2025 | 22,71 | 22,98 | 22,35 | 22,39 | -1,34% | - |
| 11.12.2025 | 22,98 | 23,20 | 22,63 | 22,70 | -1,39% | - |
| 10.12.2025 | 22,85 | 23,12 | 22,81 | 23,02 | 0,63% | - |
| 09.12.2025 | 22,88 | 23,08 | 22,60 | 22,87 | 0,57% | - |
| 08.12.2025 | 22,67 | 23,25 | 22,64 | 22,74 | 0,95% | 27,00 |
| 05.12.2025 | 22,95 | 23,20 | 22,43 | 22,53 | -1,72% | - |
| 04.12.2025 | 22,73 | 23,18 | 22,73 | 22,92 | -0,02% | - |
| 03.12.2025 | 22,78 | 22,95 | 22,55 | 22,93 | 0,53% | - |
| 02.12.2025 | 22,58 | 23,05 | 22,56 | 22,81 | 0,55% | - |
| 01.12.2025 | 22,87 | 22,97 | 22,54 | 22,68 | -0,68% | - |
| 28.11.2025 | 22,71 | 22,94 | 22,65 | 22,84 | 0,82% | - |
| 27.11.2025 | 22,66 | 22,71 | 22,65 | 22,65 | -0,15% | - |
| 26.11.2025 | 22,93 | 23,10 | 22,51 | 22,69 | -1,28% | - |
| 25.11.2025 | 22,28 | 23,03 | 22,17 | 22,98 | 3,30% | - |
| 24.11.2025 | 22,62 | 22,83 | 22,19 | 22,25 | -2,22% | - |
| 21.11.2025 | 22,25 | 22,76 | 21,95 | 22,75 | 1,88% | 100,00 |
| 20.11.2025 | 22,37 | 23,37 | 22,12 | 22,33 | -0,20% | - |
| 19.11.2025 | 22,27 | 22,48 | 22,00 | 22,38 | -0,16% | - |
| 18.11.2025 | 22,49 | 22,49 | 22,26 | 22,41 | -0,36% | - |
| 17.11.2025 | 23,41 | 23,65 | 22,49 | 22,49 | -3,37% | 115,00 |
| 14.11.2025 | 23,23 | 23,45 | 22,82 | 23,28 | 0,11% | - |
| 13.11.2025 | 23,77 | 24,17 | 23,23 | 23,25 | -1,98% | - |
| 12.11.2025 | 24,22 | 24,54 | 23,55 | 23,72 | -1,90% | 110,00 |
| 11.11.2025 | 24,28 | 24,71 | 24,07 | 24,18 | -0,08% | - |
| 10.11.2025 | 23,92 | 24,31 | 23,85 | 24,20 | 1,77% | - |
| 07.11.2025 | 23,90 | 23,91 | 23,31 | 23,78 | -0,44% | - |
| 06.11.2025 | 24,06 | 24,40 | 23,42 | 23,89 | -1,32% | 100,00 |
| 05.11.2025 | 24,44 | 24,82 | 24,10 | 24,21 | -1,35% | - |
| 04.11.2025 | 25,19 | 25,19 | 24,27 | 24,54 | -2,23% | - |
| 03.11.2025 | 25,25 | 25,59 | 24,90 | 25,10 | -0,26% | 8,00 |
| 31.10.2025 | 24,92 | 25,40 | 24,70 | 25,16 | 1,25% | - |
| 30.10.2025 | 25,27 | 26,30 | 24,75 | 24,85 | 0,61% | 40,00 |
| 29.10.2025 | 26,12 | 26,15 | 24,56 | 24,70 | -5,22% | 1,00 |
| 28.10.2025 | 25,89 | 26,53 | 25,79 | 26,06 | 0,46% | 75,00 |
| 27.10.2025 | 26,07 | 26,82 | 25,80 | 25,94 | -1,29% | 50,00 |
| 24.10.2025 | 25,67 | 26,30 | 25,61 | 26,28 | 1,45% | - |
| 23.10.2025 | 26,17 | 26,17 | 25,68 | 25,91 | -0,31% | - |
| 22.10.2025 | 26,28 | 26,43 | 25,86 | 25,99 | -0,73% | - |
| 21.10.2025 | 25,54 | 26,27 | 25,33 | 26,18 | 2,43% | 116,00 |
| 20.10.2025 | 25,06 | 25,58 | 24,94 | 25,56 | 2,65% | 800,00 |
| 17.10.2025 | 25,19 | 25,19 | 24,24 | 24,90 | -1,07% | 457,00 |
| 16.10.2025 | 25,27 | 25,61 | 25,16 | 25,17 | -0,44% | - |
| 15.10.2025 | 25,18 | 25,55 | 25,13 | 25,28 | 0,40% | 40,00 |