30,850€
0,98%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 30,30 | 30,75 | 29,80 | 30,55 | 0,00% | - |
| 28.09.2026 | 29,40 | 30,70 | 28,70 | 30,55 | 0,66% | 220,00 |
| 25.09.2026 | 31,35 | 31,85 | 30,10 | 30,35 | -4,26% | - |
| 24.09.2026 | 31,85 | 32,15 | 31,50 | 31,70 | -0,16% | - |
| 23.09.2026 | 31,35 | 32,20 | 30,90 | 31,75 | 1,44% | - |
| 22.09.2026 | 31,60 | 32,30 | 30,80 | 31,30 | -0,95% | - |
| 21.09.2026 | 31,05 | 32,00 | 30,85 | 31,60 | 2,27% | - |
| 18.09.2026 | 31,40 | 31,80 | 30,40 | 30,90 | -3,59% | - |
| 17.09.2026 | 31,75 | 32,95 | 30,70 | 32,05 | 1,75% | - |
| 16.09.2026 | 33,20 | 33,40 | 31,20 | 31,50 | -5,83% | - |
| 15.09.2026 | 30,65 | 33,70 | 29,35 | 33,45 | 23,89% | - |
| 14.09.2026 | 26,15 | 27,00 | 25,70 | 27,00 | 3,65% | - |
| 11.09.2026 | 27,60 | 27,70 | 25,85 | 26,05 | -5,96% | - |
| 10.09.2026 | 28,95 | 29,10 | 27,05 | 27,70 | -4,65% | - |
| 09.09.2026 | 29,05 | 29,25 | 28,50 | 29,05 | -0,17% | - |
| 08.09.2026 | 29,75 | 29,90 | 28,30 | 29,10 | -2,18% | 30,00 |
| 07.09.2026 | 29,50 | 29,80 | 29,50 | 29,75 | 0,00% | - |
| 04.09.2026 | 29,70 | 29,90 | 28,60 | 29,75 | 0,34% | 1,00 |
| 03.09.2026 | 29,55 | 30,25 | 28,60 | 29,65 | 2,77% | - |
| 02.09.2026 | 30,70 | 30,70 | 28,30 | 28,85 | -6,03% | - |
| 01.09.2026 | 32,80 | 33,00 | 30,40 | 30,70 | -6,97% | - |
| 31.08.2026 | 32,45 | 33,05 | 32,00 | 33,00 | 1,85% | 1,00 |
| 28.08.2026 | 32,30 | 33,05 | 31,40 | 32,40 | -1,52% | 100,00 |
| 27.08.2026 | 30,95 | 32,95 | 30,80 | 32,90 | 12,29% | 3,00 |
| 26.08.2026 | 28,10 | 29,55 | 27,65 | 29,30 | 2,99% | - |
| 25.08.2026 | 29,10 | 29,20 | 28,30 | 28,45 | -1,90% | 1.000,00 |
| 24.08.2026 | 29,45 | 29,90 | 28,60 | 29,00 | -0,68% | 1,00 |
| 21.08.2026 | 29,20 | 29,35 | 27,90 | 29,20 | -0,34% | - |
| 20.08.2026 | 30,20 | 30,35 | 29,20 | 29,30 | -2,50% | - |
| 19.08.2026 | 31,40 | 31,40 | 29,70 | 30,05 | -3,22% | - |
| 18.08.2026 | 30,50 | 31,30 | 30,00 | 31,05 | 0,81% | - |
| 17.08.2026 | 33,10 | 33,10 | 30,70 | 30,80 | -6,81% | 2,00 |
| 14.08.2026 | 34,50 | 34,75 | 33,00 | 33,05 | -4,76% | 200,00 |
| 13.08.2026 | 31,80 | 34,80 | 31,80 | 34,70 | 8,95% | - |
| 12.08.2026 | 33,00 | 33,00 | 31,65 | 31,85 | -3,04% | 60,00 |
| 11.08.2026 | 31,80 | 33,10 | 31,55 | 32,85 | 1,70% | - |
| 10.08.2026 | 31,55 | 34,10 | 31,25 | 32,30 | 3,69% | 1,00 |
| 07.08.2026 | 31,55 | 31,70 | 29,40 | 31,15 | 1,63% | 200,00 |
| 06.08.2026 | 30,10 | 31,25 | 30,00 | 30,65 | -1,61% | 680,00 |
| 05.08.2026 | 31,15 | 32,00 | 30,60 | 31,15 | 0,32% | - |
| 04.08.2026 | 30,80 | 31,70 | 29,50 | 31,05 | 2,31% | 151,00 |
| 03.08.2026 | 28,50 | 30,35 | 28,35 | 30,35 | 5,93% | 33,00 |
| 31.07.2026 | 28,25 | 29,30 | 27,70 | 28,65 | 0,00% | 20,00 |
| 30.07.2026 | 26,40 | 28,65 | 23,20 | 28,65 | 1,42% | 14.885,00 |
| 29.07.2026 | 27,50 | 28,70 | 27,35 | 28,25 | 1,62% | 18,00 |
| 28.07.2026 | 28,55 | 29,25 | 27,35 | 27,80 | -3,47% | 174,00 |
| 27.07.2026 | 28,35 | 29,50 | 28,35 | 28,80 | 0,88% | - |
| 24.07.2026 | 27,80 | 28,60 | 27,05 | 28,55 | 1,60% | 180,00 |
| 23.07.2026 | 28,80 | 29,45 | 28,05 | 28,10 | -2,09% | - |
| 22.07.2026 | 29,65 | 30,65 | 28,35 | 28,70 | -2,88% | 7.772,00 |
| 21.07.2026 | 33,40 | 33,55 | 29,35 | 29,55 | -13,22% | 646,00 |
| 20.07.2026 | 34,80 | 35,15 | 34,05 | 34,05 | -2,30% | - |
| 17.07.2026 | 34,20 | 36,10 | 33,45 | 34,85 | -0,57% | - |
| 16.07.2026 | 35,10 | 36,00 | 34,05 | 35,05 | -1,41% | 100,00 |
| 15.07.2026 | 37,75 | 38,20 | 35,45 | 35,55 | -4,05% | - |
| 14.07.2026 | 34,40 | 37,65 | 32,00 | 37,05 | 7,70% | 37,00 |
| 13.07.2026 | 34,85 | 35,55 | 33,80 | 34,40 | -1,99% | - |
| 10.07.2026 | 36,20 | 36,80 | 34,95 | 35,10 | -1,68% | - |
| 09.07.2026 | 34,70 | 35,85 | 33,40 | 35,70 | 3,48% | - |
| 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% | - |