29,240$
-0,34%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,03 | 29,32 | 28,79 | 29,22 | -0,41% | 857.612,00 |
| 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 |
| 04.08.2025 | 30,56 | 31,17 | 30,28 | 31,04 | 1,54% | 1.118.779,00 |
| 01.08.2025 | 31,26 | 31,30 | 30,29 | 30,57 | -2,24% | 1.722.088,00 |
| 31.07.2025 | 35,57 | 35,57 | 31,22 | 31,27 | -3,01% | 4.438.821,00 |
| 30.07.2025 | 32,97 | 32,97 | 32,02 | 32,24 | -2,05% | 2.689.073,00 |
| 29.07.2025 | 33,70 | 34,11 | 32,79 | 32,92 | -0,74% | 1.684.044,00 |
| 28.07.2025 | 33,34 | 33,56 | 33,08 | 33,16 | -0,15% | 1.115.320,00 |
| 25.07.2025 | 33,21 | 33,45 | 32,83 | 33,21 | 0,42% | 839.720,00 |
| 24.07.2025 | 33,33 | 33,60 | 33,00 | 33,07 | -1,11% | 761.676,00 |
| 23.07.2025 | 33,51 | 33,73 | 32,82 | 33,44 | -0,09% | 912.526,00 |
| 22.07.2025 | 33,37 | 34,22 | 33,37 | 33,47 | 0,54% | 1.163.062,00 |
| 21.07.2025 | 33,25 | 33,56 | 33,11 | 33,29 | 0,76% | 621.454,00 |
| 18.07.2025 | 33,46 | 33,56 | 33,04 | 33,04 | -0,75% | 1.076.467,00 |
| 17.07.2025 | 33,06 | 33,73 | 32,94 | 33,29 | 0,88% | 810.707,00 |
| 16.07.2025 | 32,67 | 33,01 | 32,39 | 33,00 | 1,51% | 991.631,00 |
| 15.07.2025 | 33,15 | 33,38 | 32,44 | 32,51 | -1,84% | 871.219,00 |
| 14.07.2025 | 32,84 | 33,58 | 32,71 | 33,12 | 1,70% | 1.885.676,00 |
| 11.07.2025 | 34,15 | 34,18 | 32,51 | 32,57 | -5,20% | 1.338.784,00 |
| 10.07.2025 | 35,20 | 35,69 | 34,26 | 34,35 | -3,13% | 1.683.642,00 |
| 09.07.2025 | 34,85 | 35,61 | 34,24 | 35,46 | 2,10% | 1.627.531,00 |
| 08.07.2025 | 34,26 | 34,88 | 34,09 | 34,73 | 1,40% | 2.520.170,00 |
| 07.07.2025 | 33,85 | 35,05 | 33,69 | 34,25 | 0,53% | 1.738.843,00 |
| 03.07.2025 | 33,92 | 34,50 | 33,92 | 34,07 | 1,28% | 935.626,00 |
| 02.07.2025 | 33,60 | 34,04 | 33,34 | 33,64 | 0,18% | 902.460,00 |
| 01.07.2025 | 33,61 | 33,88 | 32,89 | 33,58 | -0,56% | 869.004,00 |
| 30.06.2025 | 33,18 | 33,85 | 33,15 | 33,77 | 2,96% | 1.395.959,00 |
| 27.06.2025 | 33,30 | 33,52 | 32,73 | 32,80 | -1,41% | 2.586.692,00 |
| 26.06.2025 | 33,70 | 34,72 | 32,60 | 33,27 | -0,75% | 1.039.372,00 |
| 25.06.2025 | 33,61 | 34,46 | 33,11 | 33,52 | 0,03% | 2.601.523,00 |
| 24.06.2025 | 33,63 | 33,82 | 33,25 | 33,51 | 0,12% | 2.241.126,00 |
| 23.06.2025 | 32,24 | 33,53 | 31,78 | 33,47 | 3,65% | 1.964.144,00 |
| 20.06.2025 | 32,85 | 33,11 | 32,06 | 32,29 | -1,40% | 4.533.735,00 |
| 18.06.2025 | 32,81 | 33,37 | 32,49 | 32,75 | -0,24% | 2.502.954,00 |
| 17.06.2025 | 32,19 | 32,97 | 32,17 | 32,83 | 1,48% | 1.684.556,00 |
| 16.06.2025 | 31,88 | 32,50 | 31,88 | 32,35 | 1,54% | 1.143.197,00 |
| 13.06.2025 | 31,51 | 32,43 | 31,44 | 31,86 | 0,13% | 1.497.004,00 |
| 12.06.2025 | 31,35 | 32,08 | 31,20 | 31,82 | 1,34% | 1.387.836,00 |
| 11.06.2025 | 32,39 | 32,41 | 31,03 | 31,40 | -3,09% | 2.252.345,00 |
| 10.06.2025 | 32,60 | 33,25 | 32,37 | 32,40 | -0,46% | 2.799.274,00 |
| 09.06.2025 | 32,98 | 33,20 | 32,54 | 32,55 | -0,97% | 1.525.124,00 |
| 06.06.2025 | 32,85 | 32,94 | 32,57 | 32,87 | 1,01% | 1.889.684,00 |
| 05.06.2025 | 32,63 | 32,97 | 32,48 | 32,54 | -0,03% | 1.744.954,00 |
| 04.06.2025 | 32,79 | 33,21 | 32,55 | 32,55 | -0,58% | 1.195.125,00 |
| 03.06.2025 | 32,18 | 32,90 | 32,04 | 32,74 | 1,68% | 1.519.608,00 |
| 02.06.2025 | 32,14 | 32,47 | 31,91 | 32,20 | -0,06% | 1.461.257,00 |
| 30.05.2025 | 32,20 | 32,35 | 31,91 | 32,22 | 0,22% | 1.437.413,00 |
| 29.05.2025 | 32,02 | 32,19 | 31,63 | 32,15 | 0,47% | 1.507.574,00 |
| 28.05.2025 | 32,40 | 32,68 | 32,00 | 32,00 | -1,75% | 1.187.705,00 |
| 27.05.2025 | 32,24 | 32,76 | 32,05 | 32,57 | 2,10% | 1.066.183,00 |
| 23.05.2025 | 31,55 | 32,17 | 31,51 | 31,90 | -0,37% | 849.113,00 |
| 22.05.2025 | 32,05 | 32,36 | 31,90 | 32,02 | -0,09% | 720.339,00 |