25,390€
0,85%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,18 | 25,55 | 25,13 | 25,40 | 0,87% | 40,00 |
| 14.10.2025 | 25,36 | 25,36 | 24,82 | 25,18 | -0,77% | - |
| 13.10.2025 | 25,01 | 25,82 | 25,01 | 25,37 | 1,38% | - |
| 10.10.2025 | 25,60 | 26,11 | 24,82 | 25,03 | -2,44% | 188,00 |
| 09.10.2025 | 25,71 | 26,53 | 25,32 | 25,65 | 0,08% | 47,00 |
| 08.10.2025 | 25,07 | 25,69 | 25,07 | 25,63 | 2,60% | - |
| 07.10.2025 | 25,32 | 25,56 | 24,83 | 24,98 | -1,36% | 75,00 |
| 06.10.2025 | 25,20 | 26,15 | 24,92 | 25,33 | 0,60% | 150,00 |
| 03.10.2025 | 25,20 | 25,80 | 25,03 | 25,18 | 0,04% | 194,00 |
| 02.10.2025 | 24,61 | 27,20 | 24,61 | 25,17 | 1,94% | 355,00 |
| 01.10.2025 | 24,86 | 25,25 | 24,50 | 24,69 | -0,70% | 320,00 |
| 30.09.2025 | 25,44 | 25,54 | 24,61 | 24,86 | -2,41% | - |
| 29.09.2025 | 25,39 | 25,53 | 25,18 | 25,48 | 0,35% | - |
| 26.09.2025 | 25,35 | 25,50 | 25,09 | 25,39 | 0,16% | - |
| 25.09.2025 | 25,48 | 26,21 | 25,09 | 25,35 | -0,33% | - |
| 24.09.2025 | 25,49 | 26,01 | 25,30 | 25,43 | -0,08% | - |
| 23.09.2025 | 25,62 | 26,12 | 25,33 | 25,45 | -1,98% | - |
| 22.09.2025 | 25,74 | 26,04 | 25,35 | 25,97 | 1,15% | - |
| 19.09.2025 | 25,77 | 26,12 | 25,55 | 25,67 | -0,58% | - |
| 18.09.2025 | 25,17 | 26,10 | 25,08 | 25,82 | 2,75% | - |
| 17.09.2025 | 24,99 | 25,63 | 24,86 | 25,13 | 1,27% | - |
| 16.09.2025 | 25,16 | 25,28 | 24,75 | 24,82 | -0,46% | - |
| 15.09.2025 | 25,50 | 25,69 | 24,93 | 24,93 | -2,98% | - |
| 12.09.2025 | 26,03 | 26,19 | 25,62 | 25,70 | -0,52% | - |
| 11.09.2025 | 25,61 | 26,08 | 25,43 | 25,83 | 0,60% | - |
| 10.09.2025 | 26,29 | 26,55 | 25,55 | 25,68 | -2,36% | - |
| 09.09.2025 | 26,49 | 26,71 | 26,14 | 26,30 | -0,45% | - |
| 08.09.2025 | 26,57 | 26,70 | 26,12 | 26,42 | -0,15% | - |
| 05.09.2025 | 26,08 | 26,57 | 25,90 | 26,46 | 1,61% | - |
| 04.09.2025 | 26,37 | 26,74 | 25,54 | 26,04 | -1,23% | - |
| 03.09.2025 | 26,28 | 26,46 | 25,78 | 26,36 | 0,51% | - |
| 02.09.2025 | 26,44 | 26,44 | 25,71 | 26,23 | -0,89% | - |
| 01.09.2025 | 26,46 | 26,47 | 26,26 | 26,46 | 0,04% | - |
| 29.08.2025 | 26,61 | 27,00 | 26,32 | 26,45 | -0,64% | - |
| 28.08.2025 | 26,26 | 26,63 | 26,08 | 26,62 | 1,20% | 1,00 |
| 27.08.2025 | 25,39 | 26,48 | 25,39 | 26,31 | 3,50% | - |
| 26.08.2025 | 25,87 | 26,14 | 25,40 | 25,42 | -1,80% | - |
| 25.08.2025 | 26,21 | 26,37 | 25,79 | 25,88 | -1,22% | - |
| 22.08.2025 | 25,92 | 26,51 | 25,80 | 26,20 | 1,08% | 43,00 |
| 21.08.2025 | 26,09 | 26,30 | 25,61 | 25,92 | -0,56% | - |
| 20.08.2025 | 26,36 | 26,44 | 25,91 | 26,07 | -1,10% | - |
| 19.08.2025 | 25,83 | 26,36 | 25,79 | 26,36 | 1,86% | - |
| 18.08.2025 | 25,41 | 25,89 | 25,35 | 25,88 | 1,65% | 40,00 |
| 15.08.2025 | 24,99 | 25,52 | 24,79 | 25,46 | 1,88% | - |
| 14.08.2025 | 26,20 | 26,34 | 24,98 | 24,99 | -4,58% | - |
| 13.08.2025 | 25,35 | 26,21 | 25,32 | 26,19 | 3,23% | - |
| 12.08.2025 | 24,78 | 25,44 | 24,54 | 25,37 | 3,01% | - |
| 11.08.2025 | 24,89 | 25,35 | 24,58 | 24,63 | -0,97% | 106,00 |
| 08.08.2025 | 25,23 | 25,52 | 24,79 | 24,87 | -1,52% | - |
| 07.08.2025 | 25,79 | 26,47 | 24,87 | 25,25 | -1,98% | - |
| 06.08.2025 | 25,70 | 25,94 | 25,43 | 25,76 | 0,10% | - |
| 05.08.2025 | 26,83 | 27,40 | 25,72 | 25,74 | -4,08% | - |
| 04.08.2025 | 26,38 | 26,95 | 26,19 | 26,83 | 1,53% | 44,00 |
| 01.08.2025 | 27,42 | 27,42 | 26,22 | 26,43 | -3,82% | 15,00 |
| 31.07.2025 | 30,25 | 31,12 | 27,47 | 27,48 | -2,73% | - |
| 30.07.2025 | 28,50 | 29,17 | 27,93 | 28,25 | -0,79% | 1,00 |
| 29.07.2025 | 28,62 | 29,61 | 28,40 | 28,47 | -0,54% | - |
| 28.07.2025 | 28,44 | 28,85 | 28,42 | 28,63 | 1,33% | - |
| 25.07.2025 | 28,15 | 28,55 | 27,99 | 28,25 | 0,46% | - |
| 24.07.2025 | 28,41 | 28,98 | 28,08 | 28,12 | -0,97% | 100,00 |
| 23.07.2025 | 28,49 | 29,15 | 28,06 | 28,40 | -0,39% | - |
| 22.07.2025 | 28,47 | 29,27 | 28,34 | 28,51 | 0,14% | - |
| 21.07.2025 | 28,47 | 28,76 | 28,31 | 28,47 | 0,07% | - |
| 18.07.2025 | 28,71 | 28,81 | 28,41 | 28,45 | -0,97% | - |
| 17.07.2025 | 28,35 | 29,09 | 28,26 | 28,73 | 1,36% | - |
| 16.07.2025 | 28,03 | 28,78 | 27,71 | 28,34 | 1,07% | - |
| 15.07.2025 | 28,40 | 29,08 | 27,98 | 28,04 | -1,18% | - |
| 14.07.2025 | 27,85 | 28,77 | 27,71 | 28,38 | 1,76% | 5,00 |
| 11.07.2025 | 29,36 | 29,41 | 27,82 | 27,89 | -5,12% | 1,00 |
| 10.07.2025 | 30,27 | 30,41 | 29,31 | 29,39 | -2,94% | - |
| 09.07.2025 | 29,63 | 30,37 | 29,27 | 30,28 | 2,09% | - |
| 08.07.2025 | 29,26 | 29,79 | 29,16 | 29,66 | 1,40% | - |
| 07.07.2025 | 28,78 | 29,86 | 28,71 | 29,25 | 1,63% | 340,00 |
| 04.07.2025 | 28,90 | 28,98 | 28,75 | 28,78 | -0,67% | - |
| 03.07.2025 | 28,51 | 29,33 | 28,50 | 28,98 | 1,63% | - |
| 02.07.2025 | 28,45 | 28,93 | 28,38 | 28,51 | 0,11% | - |
| 01.07.2025 | 28,64 | 28,71 | 27,92 | 28,48 | -0,63% | - |
| 30.06.2025 | 27,98 | 28,73 | 27,98 | 28,66 | 2,21% | - |
| 27.06.2025 | 28,44 | 28,91 | 27,98 | 28,04 | -1,37% | - |
| 26.06.2025 | 28,74 | 29,17 | 27,87 | 28,43 | -1,15% | - |
| 25.06.2025 | 28,93 | 29,70 | 28,46 | 28,76 | -0,19% | - |
| 24.06.2025 | 29,12 | 29,23 | 28,57 | 28,82 | -0,19% | - |
| 23.06.2025 | 28,02 | 28,97 | 27,71 | 28,87 | 2,92% | - |
| 20.06.2025 | 28,17 | 28,76 | 27,81 | 28,05 | -0,43% | - |
| 19.06.2025 | 28,53 | 28,57 | 28,16 | 28,17 | -1,28% | - |
| 18.06.2025 | 28,60 | 29,00 | 28,31 | 28,54 | -0,19% | - |
| 17.06.2025 | 27,99 | 28,65 | 27,76 | 28,59 | 2,18% | - |
| 16.06.2025 | 27,59 | 28,07 | 27,55 | 27,98 | 1,47% | - |
| 13.06.2025 | 27,47 | 28,07 | 27,08 | 27,58 | 0,44% | - |
| 12.06.2025 | 27,60 | 27,72 | 26,86 | 27,46 | 0,31% | 2,00 |
| 11.06.2025 | 28,38 | 28,46 | 27,06 | 27,37 | -3,44% | - |
| 10.06.2025 | 28,50 | 29,10 | 28,33 | 28,35 | -0,54% | - |
| 09.06.2025 | 28,73 | 29,13 | 28,50 | 28,50 | -1,14% | - |
| 06.06.2025 | 28,45 | 28,92 | 28,45 | 28,83 | 1,35% | - |
| 05.06.2025 | 28,51 | 28,79 | 28,38 | 28,45 | -0,32% | - |
| 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% | - |