32,440€
-0,46%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 32,55 | 32,70 | 32,42 | 32,46 | -0,40% | - |
| 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% | - |
| 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% | - |