35,350€
2,46%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,70 | 35,30 | 33,40 | 35,20 | 2,03% | - |
| 08.07.2026 | 35,60 | 35,65 | 33,95 | 34,50 | -4,83% | - |
| 07.07.2026 | 35,70 | 37,55 | 35,45 | 36,25 | 0,83% | - |
| 06.07.2026 | 34,20 | 37,15 | 33,55 | 35,95 | 5,58% | - |
| 03.07.2026 | 33,80 | 34,10 | 33,80 | 34,05 | 0,89% | - |
| 02.07.2026 | 33,30 | 34,00 | 32,60 | 33,75 | 4,17% | - |
| 01.07.2026 | 32,50 | 33,10 | 32,00 | 32,40 | 1,09% | 540,00 |
| 30.06.2026 | 28,90 | 32,15 | 28,90 | 32,05 | 10,52% | 250,00 |
| 29.06.2026 | 27,10 | 29,10 | 26,55 | 29,00 | 10,90% | 55,00 |
| 26.06.2026 | 24,15 | 26,30 | 23,70 | 26,15 | 7,17% | 175,00 |
| 25.06.2026 | 24,60 | 25,15 | 23,75 | 24,40 | 1,04% | - |
| 24.06.2026 | 24,00 | 24,15 | 24,00 | 24,15 | 2,11% | - |
| 23.06.2026 | 23,05 | 23,80 | 22,40 | 23,65 | 4,19% | - |
| 22.06.2026 | 23,35 | 23,95 | 22,55 | 22,70 | -2,99% | 20,00 |
| 19.06.2026 | 23,30 | 23,45 | 23,30 | 23,40 | 3,54% | 212,00 |
| 18.06.2026 | 23,40 | 23,80 | 22,55 | 22,60 | -3,42% | - |
| 17.06.2026 | 23,30 | 23,65 | 22,60 | 23,40 | 0,00% | - |
| 16.06.2026 | 23,90 | 24,50 | 23,05 | 23,40 | -2,30% | - |
| 15.06.2026 | 23,15 | 24,50 | 23,05 | 23,95 | 3,46% | - |
| 12.06.2026 | 23,45 | 23,60 | 22,65 | 23,15 | 0,43% | - |
| 11.06.2026 | 23,20 | 23,50 | 22,50 | 23,05 | -1,91% | - |
| 10.06.2026 | 22,90 | 23,70 | 22,50 | 23,50 | -1,88% | - |
| 09.06.2026 | 23,90 | 24,20 | 23,60 | 23,95 | 0,63% | 514,00 |
| 08.06.2026 | 24,45 | 24,60 | 23,55 | 23,80 | -1,04% | 37,00 |
| 05.06.2026 | 25,40 | 25,90 | 23,95 | 24,05 | -6,78% | 500,00 |
| 04.06.2026 | 25,35 | 25,90 | 24,55 | 25,80 | -1,90% | - |
| 03.06.2026 | 26,60 | 27,05 | 25,60 | 26,30 | -0,19% | 90,00 |
| 02.06.2026 | 25,45 | 26,40 | 24,05 | 26,35 | 4,56% | 700,00 |
| 01.06.2026 | 24,10 | 25,40 | 24,10 | 25,20 | 3,28% | 250,00 |
| 29.05.2026 | 22,25 | 24,50 | 22,25 | 24,40 | 10,91% | 6,00 |
| 28.05.2026 | 21,10 | 22,00 | 20,85 | 22,00 | -0,23% | - |
| 27.05.2026 | 22,05 | 22,05 | 22,00 | 22,05 | -1,56% | - |
| 26.05.2026 | 22,20 | 22,40 | 21,35 | 22,40 | 1,13% | 1.266,00 |
| 25.05.2026 | 21,95 | 22,20 | 21,95 | 22,15 | 0,45% | 1,00 |
| 22.05.2026 | 21,65 | 22,45 | 21,55 | 22,05 | 1,38% | - |
| 21.05.2026 | 21,95 | 22,45 | 21,05 | 21,75 | -1,58% | 80,00 |
| 20.05.2026 | 21,75 | 23,35 | 21,35 | 22,10 | 8,33% | 415,00 |
| 19.05.2026 | 19,83 | 21,00 | 19,68 | 20,40 | 2,90% | 51,00 |
| 18.05.2026 | 18,50 | 19,90 | 18,20 | 19,83 | 8,04% | - |
| 15.05.2026 | 17,50 | 18,53 | 17,25 | 18,35 | 3,38% | - |
| 14.05.2026 | 17,55 | 17,98 | 17,40 | 17,75 | 2,31% | - |
| 13.05.2026 | 17,90 | 18,35 | 17,15 | 17,35 | -2,94% | - |
| 12.05.2026 | 18,10 | 18,33 | 17,65 | 17,88 | -1,11% | 56,00 |
| 11.05.2026 | 18,50 | 18,78 | 17,88 | 18,08 | -1,63% | - |
| 08.05.2026 | 18,38 | 18,58 | 17,58 | 18,38 | 0,55% | 107,00 |
| 07.05.2026 | 18,15 | 18,78 | 17,93 | 18,28 | 1,81% | 1.586,00 |
| 06.05.2026 | 18,68 | 18,95 | 17,38 | 17,95 | 0,84% | 3.115,00 |
| 05.05.2026 | 17,80 | 18,20 | 17,68 | 17,80 | 0,00% | - |
| 04.05.2026 | 18,10 | 18,60 | 17,78 | 17,80 | 0,28% | 8.078,00 |
| 30.04.2026 | 17,28 | 18,58 | 17,13 | 17,75 | -4,70% | - |
| 29.04.2026 | 17,40 | 18,65 | 17,15 | 18,63 | 5,97% | - |
| 28.04.2026 | 17,45 | 18,13 | 17,25 | 17,58 | 1,01% | 3.521,00 |
| 27.04.2026 | 17,20 | 17,58 | 16,80 | 17,40 | 3,73% | - |
| 24.04.2026 | 16,70 | 16,93 | 16,55 | 16,78 | 0,75% | - |
| 23.04.2026 | 17,60 | 17,60 | 16,30 | 16,65 | -4,17% | 167,00 |
| 22.04.2026 | 17,10 | 17,68 | 17,10 | 17,38 | 1,02% | - |
| 21.04.2026 | 16,55 | 17,83 | 16,55 | 17,20 | 3,93% | 1.737,00 |
| 20.04.2026 | 16,35 | 16,98 | 16,30 | 16,55 | 1,69% | 12.420,00 |
| 17.04.2026 | 16,15 | 16,58 | 16,05 | 16,28 | 2,20% | - |
| 16.04.2026 | 16,05 | 16,73 | 15,80 | 15,93 | -1,09% | - |
| 15.04.2026 | 15,15 | 16,30 | 15,05 | 16,10 | 7,87% | 150,00 |
| 14.04.2026 | 14,83 | 15,33 | 14,75 | 14,93 | 0,84% | - |
| 13.04.2026 | 13,60 | 14,88 | 13,50 | 14,80 | 7,05% | - |
| 10.04.2026 | 14,03 | 14,18 | 13,43 | 13,83 | -9,93% | - |
| 09.04.2026 | 15,40 | 15,40 | 15,33 | 15,35 | -0,49% | - |
| 08.04.2026 | 15,70 | 16,38 | 15,33 | 15,43 | -3,14% | 150,00 |
| 07.04.2026 | 15,25 | 16,18 | 15,25 | 15,93 | 5,38% | - |
| 02.04.2026 | 14,71 | 15,15 | 14,47 | 15,11 | 2,63% | - |
| 01.04.2026 | 14,75 | 14,89 | 14,38 | 14,73 | 0,89% | - |
| 31.03.2026 | 14,90 | 15,09 | 14,54 | 14,60 | -1,35% | - |
| 30.03.2026 | 14,37 | 15,27 | 14,37 | 14,80 | 2,99% | 120,00 |
| 27.03.2026 | 15,87 | 16,00 | 13,78 | 14,37 | -9,34% | 30,00 |
| 26.03.2026 | 15,59 | 16,28 | 15,48 | 15,85 | -0,35% | 30,00 |
| 25.03.2026 | 16,34 | 16,98 | 15,85 | 15,90 | -2,08% | - |
| 24.03.2026 | 17,46 | 17,56 | 16,04 | 16,24 | -7,39% | - |
| 23.03.2026 | 17,14 | 17,69 | 16,85 | 17,53 | 2,22% | - |
| 20.03.2026 | 17,42 | 17,51 | 16,77 | 17,15 | -1,22% | - |
| 19.03.2026 | 17,84 | 17,99 | 17,21 | 17,37 | -2,22% | - |
| 18.03.2026 | 17,54 | 17,93 | 17,28 | 17,76 | 1,63% | - |
| 17.03.2026 | 17,47 | 18,39 | 17,34 | 17,48 | -0,09% | 50,00 |
| 16.03.2026 | 17,54 | 18,14 | 17,23 | 17,49 | -0,74% | - |
| 13.03.2026 | 17,63 | 17,90 | 17,30 | 17,62 | -0,23% | - |
| 12.03.2026 | 17,72 | 18,01 | 17,27 | 17,66 | 0,80% | - |
| 11.03.2026 | 17,82 | 18,13 | 17,14 | 17,52 | -1,13% | - |
| 10.03.2026 | 18,05 | 18,21 | 17,22 | 17,72 | -2,06% | - |
| 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% | - |