21,015$
-0,17%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,80 | 21,16 | 20,35 | 21,01 | -0,19% | 104,00 |
| 06.03.2026 | 21,00 | 21,24 | 20,56 | 21,05 | -0,66% | 104,00 |
| 05.03.2026 | 20,17 | 21,29 | 20,17 | 21,19 | 3,92% | 2.824.936,00 |
| 04.03.2026 | 19,96 | 20,49 | 19,64 | 20,39 | 2,15% | 2.854.412,00 |
| 03.03.2026 | 19,09 | 20,13 | 18,95 | 19,96 | 1,63% | 2.085.501,00 |
| 02.03.2026 | 18,75 | 19,94 | 18,75 | 19,64 | 2,13% | 2.306.749,00 |
| 27.02.2026 | 18,76 | 19,39 | 18,30 | 19,23 | -0,77% | 2.285.597,00 |
| 26.02.2026 | 19,20 | 20,07 | 19,05 | 19,38 | 2,00% | 2.634.631,00 |
| 25.02.2026 | 18,36 | 19,09 | 17,89 | 19,00 | 3,88% | 3.868.738,00 |
| 24.02.2026 | 17,65 | 18,72 | 17,43 | 18,29 | 4,22% | 3.876.927,00 |
| 23.02.2026 | 19,71 | 19,89 | 17,28 | 17,55 | -11,85% | 5.479.027,00 |
| 20.02.2026 | 21,80 | 22,58 | 19,78 | 19,91 | -8,75% | 4.615.912,00 |
| 19.02.2026 | 22,02 | 22,16 | 21,59 | 21,82 | -0,77% | 1.906.149,00 |
| 18.02.2026 | 21,88 | 22,15 | 21,70 | 21,99 | -0,50% | 2.037.567,00 |
| 17.02.2026 | 22,97 | 23,08 | 21,83 | 22,10 | -2,00% | 2.747.084,00 |
| 13.02.2026 | 22,30 | 22,77 | 22,16 | 22,55 | 1,94% | 2.514.139,00 |
| 12.02.2026 | 22,63 | 22,90 | 21,67 | 22,12 | -1,91% | 2.485.878,00 |
| 11.02.2026 | 22,67 | 23,21 | 21,90 | 22,55 | -1,53% | 4.461.566,00 |
| 10.02.2026 | 22,52 | 23,35 | 22,29 | 22,90 | 4,71% | 3.697.198,00 |
| 09.02.2026 | 21,22 | 21,94 | 21,12 | 21,87 | 3,01% | 3.636.306,00 |
| 06.02.2026 | 20,21 | 21,56 | 19,85 | 21,23 | 7,44% | 5.247.160,00 |
| 05.02.2026 | 21,06 | 22,06 | 19,15 | 19,76 | 0,20% | 11.370.335,00 |
| 04.02.2026 | 19,80 | 20,49 | 19,55 | 19,72 | -1,65% | 4.695.787,00 |
| 03.02.2026 | 21,57 | 21,66 | 19,58 | 20,05 | -8,95% | 2.594.330,00 |
| 02.02.2026 | 21,86 | 22,49 | 21,78 | 22,02 | -0,18% | 2.164.087,00 |
| 30.01.2026 | 21,57 | 22,14 | 21,41 | 22,06 | 2,22% | 3.083.299,00 |
| 29.01.2026 | 22,38 | 22,38 | 21,26 | 21,58 | -3,96% | 2.042.818,00 |
| 28.01.2026 | 22,92 | 23,06 | 22,43 | 22,47 | -1,23% | 1.361.440,00 |
| 27.01.2026 | 23,10 | 23,25 | 22,48 | 22,75 | -1,56% | 1.696.125,00 |
| 26.01.2026 | 22,56 | 23,32 | 22,56 | 23,11 | 2,94% | 1.892.622,00 |
| 23.01.2026 | 22,79 | 23,01 | 22,43 | 22,45 | -1,23% | 1.932.070,00 |
| 22.01.2026 | 22,47 | 22,79 | 22,36 | 22,73 | 1,79% | 2.176.209,00 |
| 21.01.2026 | 21,85 | 22,53 | 21,76 | 22,33 | 2,15% | 1.878.139,00 |
| 20.01.2026 | 21,68 | 22,00 | 21,55 | 21,86 | -1,18% | 1.609.126,00 |
| 16.01.2026 | 22,59 | 22,70 | 22,06 | 22,12 | -2,25% | 1.618.560,00 |
| 15.01.2026 | 22,51 | 22,70 | 22,41 | 22,63 | 0,44% | 2.064.760,00 |
| 14.01.2026 | 22,58 | 22,92 | 22,44 | 22,53 | -0,49% | 1.222.007,00 |
| 13.01.2026 | 23,12 | 23,35 | 22,28 | 22,64 | -1,99% | 1.367.665,00 |
| 12.01.2026 | 23,22 | 23,29 | 22,92 | 23,10 | -0,73% | 1.130.299,00 |
| 09.01.2026 | 23,60 | 23,77 | 23,22 | 23,27 | -1,23% | 1.660.396,00 |
| 08.01.2026 | 23,67 | 24,00 | 23,08 | 23,56 | -1,42% | 1.832.806,00 |
| 07.01.2026 | 23,34 | 24,01 | 23,24 | 23,90 | 2,62% | 1.655.320,00 |
| 06.01.2026 | 22,91 | 23,43 | 22,90 | 23,29 | 1,04% | 1.371.389,00 |
| 05.01.2026 | 22,64 | 23,46 | 22,51 | 23,05 | 1,41% | 1.548.537,00 |