24,165$
-0,19%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 24,24 | 24,28 | 24,00 | 24,17 | -0,17% | 424.803,00 |
| 23.12.2025 | 24,49 | 24,57 | 23,97 | 24,21 | -1,90% | 1.390.159,00 |
| 22.12.2025 | 24,84 | 25,18 | 24,56 | 24,68 | -0,44% | 1.049.615,00 |
| 19.12.2025 | 24,93 | 25,02 | 24,53 | 24,79 | -1,16% | 4.809.726,00 |
| 18.12.2025 | 24,77 | 25,36 | 24,77 | 25,08 | 1,70% | 1.649.997,00 |
| 17.12.2025 | 24,67 | 25,06 | 24,63 | 24,66 | -0,08% | 1.742.290,00 |
| 16.12.2025 | 24,66 | 24,88 | 24,24 | 24,68 | -0,28% | 1.834.800,00 |
| 15.12.2025 | 25,97 | 26,20 | 24,64 | 24,75 | -5,82% | 2.368.896,00 |
| 12.12.2025 | 26,75 | 26,90 | 26,24 | 26,28 | -1,39% | 1.163.866,00 |
| 11.12.2025 | 26,86 | 27,24 | 26,60 | 26,65 | -0,63% | 941.702,00 |
| 10.12.2025 | 26,57 | 27,13 | 26,51 | 26,82 | 0,98% | 1.231.152,00 |
| 09.12.2025 | 26,48 | 26,78 | 26,38 | 26,56 | 0,26% | 1.082.745,00 |
| 08.12.2025 | 26,48 | 26,76 | 26,33 | 26,49 | 0,34% | 1.051.334,00 |
| 05.12.2025 | 26,62 | 27,04 | 26,11 | 26,40 | -0,94% | 1.914.497,00 |
| 04.12.2025 | 26,83 | 27,07 | 26,60 | 26,65 | -0,60% | 1.606.432,00 |
| 03.12.2025 | 26,42 | 26,88 | 26,24 | 26,81 | 1,25% | 1.354.016,00 |
| 02.12.2025 | 26,55 | 26,73 | 26,32 | 26,48 | 0,80% | 882.014,00 |
| 01.12.2025 | 26,30 | 26,59 | 26,18 | 26,27 | -0,94% | 846.171,00 |
| 28.11.2025 | 26,43 | 26,57 | 26,33 | 26,52 | 0,95% | 423.295,00 |
| 26.11.2025 | 26,31 | 26,44 | 26,09 | 26,27 | -0,98% | 894.316,00 |
| 25.11.2025 | 25,75 | 26,65 | 25,73 | 26,53 | 3,35% | 1.248.084,00 |
| 24.11.2025 | 26,12 | 26,12 | 25,57 | 25,67 | -1,50% | 833.568,00 |
| 21.11.2025 | 25,64 | 26,20 | 25,28 | 26,06 | 1,60% | 1.100.295,00 |
| 20.11.2025 | 26,04 | 26,40 | 25,52 | 25,65 | -0,58% | 1.173.743,00 |
| 19.11.2025 | 25,80 | 25,96 | 25,41 | 25,80 | 0,04% | 1.178.419,00 |
| 18.11.2025 | 25,90 | 26,06 | 25,63 | 25,79 | -1,07% | 1.248.444,00 |
| 17.11.2025 | 26,95 | 27,22 | 25,90 | 26,07 | -3,37% | 1.138.216,00 |
| 14.11.2025 | 26,73 | 27,14 | 26,53 | 26,98 | -0,30% | 1.280.846,00 |
| 13.11.2025 | 27,37 | 27,72 | 26,98 | 27,06 | -1,60% | 1.097.305,00 |
| 12.11.2025 | 28,10 | 28,35 | 27,28 | 27,50 | -1,96% | 1.079.937,00 |
| 11.11.2025 | 28,11 | 28,39 | 27,93 | 28,05 | -0,04% | 833.254,00 |
| 10.11.2025 | 27,82 | 28,08 | 27,57 | 28,06 | 1,41% | 1.359.413,00 |
| 07.11.2025 | 27,24 | 27,78 | 27,01 | 27,67 | 1,02% | 1.412.773,00 |
| 06.11.2025 | 27,52 | 27,66 | 27,03 | 27,39 | -0,94% | 1.252.853,00 |
| 05.11.2025 | 28,30 | 28,55 | 27,63 | 27,65 | -1,46% | 1.124.429,00 |
| 04.11.2025 | 28,70 | 28,82 | 27,85 | 28,06 | -3,31% | 1.119.352,00 |
| 03.11.2025 | 28,99 | 29,36 | 28,69 | 29,02 | 0,00% | 1.283.726,00 |
| 31.10.2025 | 28,73 | 29,14 | 28,55 | 29,02 | 0,69% | 1.451.084,00 |
| 30.10.2025 | 29,30 | 30,13 | 28,63 | 28,82 | 0,73% | 2.476.890,00 |
| 29.10.2025 | 29,73 | 29,90 | 28,46 | 28,61 | -5,73% | 2.038.341,00 |
| 28.10.2025 | 30,21 | 30,69 | 30,14 | 30,35 | 0,66% | 848.130,00 |
| 27.10.2025 | 30,30 | 30,66 | 30,02 | 30,15 | -0,50% | 1.044.949,00 |
| 24.10.2025 | 30,23 | 30,58 | 30,06 | 30,30 | 0,93% | 1.030.784,00 |
| 23.10.2025 | 30,05 | 30,35 | 29,73 | 30,02 | -0,30% | 815.159,00 |
| 22.10.2025 | 30,28 | 30,67 | 30,04 | 30,11 | -1,15% | 904.857,00 |
| 21.10.2025 | 29,67 | 30,59 | 29,67 | 30,46 | 2,35% | 694.545,00 |
| 20.10.2025 | 29,19 | 29,77 | 29,19 | 29,76 | 2,51% | 936.386,00 |
| 17.10.2025 | 29,02 | 29,33 | 28,85 | 29,03 | -0,55% | 1.640.099,00 |
| 16.10.2025 | 29,50 | 29,84 | 29,11 | 29,19 | -0,82% | 1.141.146,00 |
| 15.10.2025 | 29,30 | 29,70 | 29,28 | 29,43 | 0,72% | 953.369,00 |
| 14.10.2025 | 29,03 | 29,32 | 28,79 | 29,22 | -0,41% | 857.455,00 |
| 13.10.2025 | 29,13 | 29,48 | 28,95 | 29,34 | 0,96% | 853.190,00 |
| 10.10.2025 | 29,62 | 29,89 | 28,80 | 29,06 | -1,82% | 1.119.614,00 |
| 09.10.2025 | 29,84 | 29,90 | 29,33 | 29,60 | -1,00% | 900.442,00 |
| 08.10.2025 | 29,28 | 29,91 | 29,22 | 29,90 | 2,43% | 1.077.834,00 |
| 07.10.2025 | 29,65 | 29,78 | 28,97 | 29,19 | -1,45% | 1.349.736,00 |
| 06.10.2025 | 29,65 | 29,94 | 29,11 | 29,62 | 0,27% | 1.552.977,00 |
| 03.10.2025 | 29,25 | 30,02 | 29,25 | 29,54 | 0,07% | 117.194,00 |
| 02.10.2025 | 29,01 | 29,93 | 29,01 | 29,52 | 2,25% | 1.473.454,00 |
| 01.10.2025 | 29,08 | 29,61 | 28,71 | 28,87 | -1,03% | 1.022.586,00 |
| 30.09.2025 | 29,75 | 29,81 | 28,93 | 29,17 | -2,28% | 1.177.962,00 |
| 29.09.2025 | 29,84 | 29,94 | 29,55 | 29,85 | 0,64% | 879.940,00 |
| 26.09.2025 | 29,60 | 29,82 | 29,33 | 29,66 | 0,30% | 1.124.461,00 |
| 25.09.2025 | 29,77 | 29,96 | 29,30 | 29,57 | -1,17% | 846.418,00 |
| 24.09.2025 | 30,09 | 30,55 | 29,69 | 29,92 | -0,66% | 1.273.961,00 |
| 23.09.2025 | 30,60 | 30,96 | 29,90 | 30,12 | -1,15% | 1.004.635,00 |
| 22.09.2025 | 30,19 | 30,69 | 29,91 | 30,47 | 0,79% | 982.750,00 |
| 19.09.2025 | 30,49 | 30,70 | 30,01 | 30,23 | -0,49% | 2.886.721,00 |
| 18.09.2025 | 30,25 | 30,72 | 29,96 | 30,38 | 1,91% | 1.601.723,00 |
| 17.09.2025 | 29,78 | 30,47 | 29,58 | 29,81 | 0,64% | 1.281.920,00 |
| 16.09.2025 | 29,58 | 29,74 | 29,32 | 29,62 | 0,10% | 1.225.428,00 |
| 15.09.2025 | 30,02 | 30,05 | 29,32 | 29,59 | -1,04% | 1.177.033,00 |
| 12.09.2025 | 30,51 | 30,51 | 29,84 | 29,90 | -2,10% | 853.671,00 |
| 11.09.2025 | 30,18 | 30,56 | 29,92 | 30,54 | 2,00% | 1.155.358,00 |
| 10.09.2025 | 30,75 | 31,10 | 29,77 | 29,94 | -2,76% | 1.093.683,00 |
| 09.09.2025 | 31,18 | 31,18 | 30,65 | 30,79 | -1,19% | 1.273.341,00 |
| 08.09.2025 | 31,03 | 31,27 | 30,72 | 31,16 | 0,35% | 1.265.319,00 |
| 05.09.2025 | 30,38 | 31,25 | 30,38 | 31,05 | 2,21% | 1.953.915,00 |
| 04.09.2025 | 30,69 | 30,70 | 29,72 | 30,38 | -1,20% | 1.353.814,00 |
| 03.09.2025 | 30,47 | 30,86 | 30,07 | 30,75 | 0,85% | 1.063.510,00 |
| 02.09.2025 | 30,43 | 30,73 | 29,99 | 30,49 | -1,39% | 1.556.689,00 |
| 29.08.2025 | 31,24 | 31,50 | 30,79 | 30,92 | -0,55% | 1.327.151,00 |
| 28.08.2025 | 30,68 | 31,14 | 30,49 | 31,09 | 1,67% | 1.637.585,00 |
| 27.08.2025 | 29,80 | 30,70 | 29,78 | 30,58 | 3,45% | 1.561.514,00 |
| 26.08.2025 | 30,00 | 30,39 | 29,55 | 29,56 | -1,50% | 2.156.949,00 |
| 25.08.2025 | 30,71 | 30,81 | 30,00 | 30,01 | -2,18% | 1.207.742,00 |
| 22.08.2025 | 30,27 | 31,07 | 30,26 | 30,68 | 1,99% | 1.302.210,00 |
| 21.08.2025 | 30,10 | 30,25 | 29,80 | 30,08 | -1,02% | 1.146.377,00 |
| 20.08.2025 | 30,73 | 30,89 | 30,22 | 30,39 | -1,01% | 1.172.079,00 |
| 19.08.2025 | 30,39 | 30,71 | 30,13 | 30,70 | 1,66% | 1.140.271,00 |
| 18.08.2025 | 29,87 | 30,22 | 29,72 | 30,20 | 1,38% | 665.636,00 |
| 15.08.2025 | 29,30 | 29,88 | 29,18 | 29,79 | 2,37% | 1.933.272,00 |
| 14.08.2025 | 30,39 | 30,64 | 29,08 | 29,10 | -5,12% | 1.249.629,00 |
| 13.08.2025 | 29,89 | 30,68 | 29,71 | 30,67 | 3,54% | 1.161.803,00 |
| 12.08.2025 | 28,71 | 29,70 | 28,71 | 29,62 | 3,64% | 1.366.586,00 |
| 11.08.2025 | 29,07 | 29,51 | 28,51 | 28,58 | -1,41% | 1.529.368,00 |
| 08.08.2025 | 29,46 | 29,66 | 28,86 | 28,99 | -1,46% | 1.103.568,00 |
| 07.08.2025 | 30,23 | 30,64 | 28,91 | 29,42 | -2,13% | 1.384.271,00 |
| 06.08.2025 | 29,79 | 30,18 | 29,55 | 30,06 | 1,04% | 1.465.055,00 |
| 05.08.2025 | 31,15 | 31,50 | 29,73 | 29,75 | -4,16% | 1.546.284,00 |