35,010$
0,09%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 34,60 | 35,20 | 34,55 | 35,17 | 0,54% | 820.905,00 |
| 31.03.2025 | 34,84 | 35,27 | 33,84 | 34,98 | 0,11% | 1.296.327,00 |
| 28.03.2025 | 35,93 | 35,93 | 34,66 | 34,94 | -2,84% | 989.361,00 |
| 27.03.2025 | 36,38 | 36,62 | 35,90 | 35,96 | -1,26% | 595.867,00 |
| 26.03.2025 | 36,88 | 37,10 | 36,19 | 36,42 | -0,98% | 985.295,00 |
| 25.03.2025 | 36,49 | 37,14 | 36,24 | 36,78 | 1,16% | 2.022.254,00 |
| 24.03.2025 | 36,70 | 36,88 | 36,26 | 36,36 | 0,30% | 853.292,00 |
| 21.03.2025 | 35,71 | 36,45 | 35,48 | 36,25 | 0,33% | 1.942.412,00 |
| 20.03.2025 | 37,00 | 37,11 | 36,08 | 36,13 | -2,82% | 735.638,00 |
| 19.03.2025 | 37,00 | 37,90 | 36,96 | 37,18 | 0,51% | 1.219.080,00 |
| 18.03.2025 | 36,17 | 37,09 | 35,95 | 36,99 | 0,65% | 1.474.621,00 |
| 17.03.2025 | 36,00 | 37,05 | 35,89 | 36,75 | 1,91% | 1.258.399,00 |
| 14.03.2025 | 35,55 | 36,47 | 35,31 | 36,06 | 2,30% | 1.150.209,00 |
| 13.03.2025 | 36,00 | 36,06 | 35,25 | 35,25 | -2,62% | 964.162,00 |
| 12.03.2025 | 37,00 | 37,03 | 35,88 | 36,20 | -1,34% | 1.066.571,00 |
| 11.03.2025 | 36,10 | 37,10 | 35,76 | 36,69 | 1,30% | 1.668.896,00 |
| 10.03.2025 | 36,05 | 36,67 | 35,43 | 36,22 | -0,77% | 1.426.200,00 |
| 07.03.2025 | 37,07 | 37,63 | 36,05 | 36,50 | -2,22% | 1.166.194,00 |
| 06.03.2025 | 38,08 | 38,54 | 37,28 | 37,33 | -3,14% | 828.218,00 |
| 05.03.2025 | 37,81 | 38,73 | 37,81 | 38,54 | 1,31% | 1.099.819,00 |
| 04.03.2025 | 37,25 | 38,83 | 37,20 | 38,04 | 0,93% | 1.474.446,00 |
| 03.03.2025 | 38,13 | 38,68 | 37,59 | 37,69 | -1,18% | 1.415.695,00 |
| 28.02.2025 | 37,64 | 38,17 | 37,01 | 38,14 | 1,06% | 1.225.233,00 |
| 27.02.2025 | 37,97 | 38,50 | 37,71 | 37,74 | -0,84% | 957.182,00 |
| 26.02.2025 | 38,70 | 39,13 | 37,87 | 38,06 | -1,73% | 1.251.846,00 |
| 25.02.2025 | 38,64 | 39,11 | 37,90 | 38,73 | 0,26% | 1.509.274,00 |
| 24.02.2025 | 38,54 | 39,09 | 37,31 | 38,63 | 0,68% | 1.060.402,00 |
| 21.02.2025 | 38,86 | 39,05 | 38,24 | 38,37 | -0,42% | 1.458.985,00 |
| 20.02.2025 | 39,44 | 39,74 | 38,34 | 38,53 | -3,22% | 918.161,00 |
| 19.02.2025 | 39,22 | 39,99 | 38,88 | 39,81 | 0,56% | 747.166,00 |
| 18.02.2025 | 39,02 | 39,61 | 39,02 | 39,59 | 1,46% | 704.090,00 |
| 14.02.2025 | 39,62 | 39,82 | 39,01 | 39,02 | -1,27% | 599.597,00 |
| 13.02.2025 | 39,67 | 39,82 | 39,15 | 39,52 | -0,20% | 624.966,00 |
| 12.02.2025 | 39,55 | 39,94 | 39,26 | 39,60 | -1,39% | 871.920,00 |
| 11.02.2025 | 40,48 | 40,68 | 39,56 | 40,16 | -1,69% | 794.739,00 |
| 10.02.2025 | 40,71 | 41,00 | 40,05 | 40,85 | 1,54% | 1.213.987,00 |
| 07.02.2025 | 40,21 | 40,67 | 39,50 | 40,23 | 0,95% | 1.744.615,00 |
| 06.02.2025 | 43,62 | 43,68 | 39,57 | 39,85 | -7,78% | 2.646.654,00 |
| 05.02.2025 | 43,01 | 43,56 | 42,45 | 43,21 | 0,44% | 2.387.890,00 |
| 04.02.2025 | 43,34 | 43,49 | 42,69 | 43,02 | -0,60% | 1.351.552,00 |
| 03.02.2025 | 42,35 | 43,28 | 42,14 | 43,28 | 0,44% | 1.352.352,00 |
| 31.01.2025 | 43,54 | 43,67 | 42,77 | 43,09 | -0,30% | 1.294.510,00 |
| 30.01.2025 | 43,33 | 43,84 | 42,92 | 43,22 | -0,60% | 1.436.328,00 |
| 29.01.2025 | 44,34 | 45,00 | 43,34 | 43,48 | -2,29% | 1.038.736,00 |
| 28.01.2025 | 44,22 | 45,17 | 43,37 | 44,50 | 0,70% | 1.109.073,00 |
| 27.01.2025 | 43,10 | 45,44 | 43,00 | 44,19 | 1,84% | 793.192,00 |
| 24.01.2025 | 43,86 | 44,60 | 43,24 | 43,39 | -1,07% | 1.055.631,00 |
| 23.01.2025 | 42,07 | 43,86 | 41,96 | 43,86 | 3,79% | 1.106.471,00 |
| 22.01.2025 | 41,22 | 42,37 | 41,01 | 42,26 | 2,92% | 897.823,00 |
| 21.01.2025 | 41,02 | 41,25 | 40,52 | 41,06 | 0,56% | 831.816,00 |
| 17.01.2025 | 42,90 | 43,36 | 40,77 | 40,83 | -4,13% | 1.091.487,00 |
| 16.01.2025 | 40,69 | 42,85 | 40,55 | 42,59 | 5,11% | 1.563.067,00 |
| 15.01.2025 | 39,94 | 40,78 | 39,63 | 40,52 | 3,76% | 1.130.420,00 |
| 14.01.2025 | 38,75 | 39,37 | 38,67 | 39,05 | 1,11% | 1.025.909,00 |
| 13.01.2025 | 37,78 | 38,73 | 37,78 | 38,62 | 0,34% | 653.313,00 |
| 10.01.2025 | 38,22 | 38,71 | 37,94 | 38,49 | -1,03% | 729.885,00 |
| 08.01.2025 | 38,52 | 39,18 | 38,47 | 38,89 | -0,21% | 746.086,00 |
| 07.01.2025 | 40,17 | 40,33 | 38,55 | 38,97 | -2,99% | 1.101.992,00 |
| 06.01.2025 | 39,37 | 40,70 | 39,17 | 40,17 | 2,79% | 874.013,00 |
| 03.01.2025 | 39,15 | 39,36 | 38,82 | 39,08 | 0,28% | 637.870,00 |
| 02.01.2025 | 39,91 | 39,94 | 38,41 | 38,97 | -1,04% | 685.294,00 |
| 31.12.2024 | 39,50 | 39,50 | 39,00 | 39,38 | 0,23% | 662.771,00 |
| 30.12.2024 | 39,07 | 39,78 | 38,80 | 39,29 | -0,51% | 799.056,00 |
| 27.12.2024 | 40,29 | 40,44 | 39,16 | 39,49 | -3,02% | 950.639,00 |
| 26.12.2024 | 40,91 | 41,05 | 40,45 | 40,72 | -1,50% | 519.860,00 |
| 24.12.2024 | 40,90 | 41,39 | 40,65 | 41,34 | 1,13% | 265.023,00 |
| 23.12.2024 | 41,00 | 41,20 | 40,61 | 40,88 | -0,41% | 493.079,00 |
| 20.12.2024 | 40,29 | 41,58 | 40,29 | 41,05 | 0,27% | 2.259.324,00 |
| 19.12.2024 | 40,51 | 41,00 | 40,20 | 40,94 | 2,35% | 1.161.606,00 |
| 18.12.2024 | 41,66 | 42,46 | 39,63 | 40,00 | -3,73% | 1.432.220,00 |
| 17.12.2024 | 42,18 | 42,54 | 41,52 | 41,55 | -2,28% | 1.051.120,00 |
| 16.12.2024 | 41,59 | 42,95 | 41,57 | 42,52 | 2,21% | 934.525,00 |
| 13.12.2024 | 42,57 | 42,76 | 41,55 | 41,60 | -3,26% | 592.374,00 |
| 12.12.2024 | 42,54 | 43,06 | 42,43 | 43,00 | 0,49% | 744.817,00 |
| 11.12.2024 | 43,36 | 43,55 | 42,77 | 42,79 | -0,30% | 709.544,00 |
| 10.12.2024 | 43,10 | 43,31 | 42,66 | 42,92 | -0,21% | 588.485,00 |
| 09.12.2024 | 42,57 | 43,56 | 42,57 | 43,01 | 1,39% | 838.466,00 |
| 06.12.2024 | 43,61 | 43,63 | 42,30 | 42,42 | -2,35% | 558.250,00 |
| 05.12.2024 | 42,11 | 43,80 | 42,04 | 43,44 | 1,66% | 1.032.149,00 |
| 04.12.2024 | 42,87 | 43,89 | 42,40 | 42,73 | 0,73% | 1.596.504,00 |
| 03.12.2024 | 41,93 | 42,56 | 41,39 | 42,42 | 0,86% | 1.113.550,00 |
| 02.12.2024 | 40,79 | 42,66 | 40,79 | 42,06 | 0,19% | 828.915,00 |
| 29.11.2024 | 41,97 | 42,18 | 41,72 | 41,98 | 0,24% | 499.262,00 |
| 27.11.2024 | 42,95 | 43,18 | 41,74 | 41,88 | -2,63% | 471.142,00 |
| 26.11.2024 | 42,59 | 43,06 | 42,18 | 43,01 | 0,63% | 512.568,00 |
| 25.11.2024 | 42,77 | 43,21 | 42,46 | 42,74 | 0,71% | 779.893,00 |
| 22.11.2024 | 42,04 | 42,70 | 41,99 | 42,44 | 1,42% | 982.109,00 |
| 21.11.2024 | 40,69 | 42,01 | 40,69 | 41,85 | 2,51% | 62.272,00 |
| 20.11.2024 | 40,79 | 40,94 | 40,21 | 40,82 | 0,07% | 569.936,00 |
| 19.11.2024 | 40,48 | 41,01 | 40,24 | 40,79 | 0,07% | 1.009.118,00 |
| 18.11.2024 | 40,91 | 41,11 | 40,52 | 40,76 | -0,07% | 1.219.466,00 |
| 15.11.2024 | 41,67 | 41,67 | 40,31 | 40,79 | -2,28% | 734.288,00 |
| 14.11.2024 | 41,95 | 42,10 | 41,39 | 41,74 | -0,69% | 650.489,00 |
| 13.11.2024 | 41,81 | 43,26 | 41,81 | 42,03 | 0,36% | 1.020.289,00 |
| 12.11.2024 | 41,31 | 41,91 | 41,02 | 41,88 | 1,13% | 1.008.484,00 |
| 11.11.2024 | 42,14 | 42,19 | 41,39 | 41,41 | -0,96% | 1.211.008,00 |
| 08.11.2024 | 42,16 | 42,42 | 41,61 | 41,81 | -0,85% | 1.180.711,00 |
| 07.11.2024 | 41,83 | 42,53 | 41,62 | 42,17 | 0,40% | 1.697.905,00 |
| 06.11.2024 | 40,10 | 42,37 | 39,94 | 42,00 | 7,66% | 1.984.218,00 |
| 05.11.2024 | 38,68 | 39,26 | 38,40 | 39,01 | 0,80% | 916.438,00 |