40,620$
2,76%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 38,67 | 41,39 | 38,38 | 40,62 | 2,72% | 147.093,00 |
| 08.07.2026 | 39,33 | 40,75 | 38,66 | 39,55 | -2,60% | 4.320.617,00 |
| 07.07.2026 | 42,06 | 42,94 | 40,48 | 40,60 | -1,72% | 4.563.165,00 |
| 06.07.2026 | 39,15 | 42,44 | 38,66 | 41,31 | 7,02% | 5.539.485,00 |
| 02.07.2026 | 37,89 | 38,79 | 37,27 | 38,60 | 1,85% | 3.144.796,00 |
| 01.07.2026 | 37,62 | 39,43 | 36,66 | 37,90 | 2,77% | 4.416.580,00 |
| 30.06.2026 | 33,51 | 37,24 | 33,42 | 36,88 | 10,12% | 7.072.510,00 |
| 29.06.2026 | 30,60 | 33,61 | 30,40 | 33,49 | 10,82% | 5.983.540,00 |
| 26.06.2026 | 27,44 | 30,43 | 27,43 | 30,22 | 10,05% | 4.946.409,00 |
| 25.06.2026 | 27,61 | 28,46 | 27,35 | 27,46 | -1,65% | 1.297.231,00 |
| 24.06.2026 | 27,37 | 28,19 | 27,25 | 27,92 | 2,27% | 1.811.316,00 |
| 23.06.2026 | 26,60 | 28,09 | 26,34 | 27,30 | 3,61% | 2.300.997,00 |
| 22.06.2026 | 26,70 | 27,51 | 25,73 | 26,35 | -1,94% | 2.490.691,00 |
| 18.06.2026 | 26,88 | 27,11 | 25,50 | 26,87 | -0,11% | 4.462.894,00 |
| 17.06.2026 | 26,57 | 27,36 | 26,17 | 26,90 | -0,15% | 2.365.209,00 |
| 16.06.2026 | 27,68 | 28,36 | 26,80 | 26,94 | -2,81% | 1.969.698,00 |
| 15.06.2026 | 27,38 | 28,37 | 26,73 | 27,72 | 3,43% | 1.914.578,00 |
| 12.06.2026 | 26,93 | 27,00 | 26,10 | 26,80 | -0,26% | 1.431.535,00 |
| 11.06.2026 | 26,55 | 27,02 | 25,86 | 26,87 | 0,26% | 1.482.303,00 |
| 10.06.2026 | 26,15 | 27,32 | 26,01 | 26,80 | 0,45% | 2.142.565,00 |
| 09.06.2026 | 27,12 | 27,26 | 25,54 | 26,68 | -3,26% | 2.955.979,00 |
| 08.06.2026 | 27,78 | 28,28 | 27,22 | 27,58 | -0,97% | 3.883.102,00 |
| 05.06.2026 | 29,24 | 29,60 | 27,58 | 27,85 | -4,92% | 2.867.835,00 |
| 04.06.2026 | 29,31 | 30,13 | 28,53 | 29,29 | -1,35% | 3.870.514,00 |
| 03.06.2026 | 30,88 | 30,88 | 29,57 | 29,69 | -3,93% | 6.311.653,00 |
| 02.06.2026 | 28,00 | 30,93 | 27,71 | 30,91 | 5,37% | 4.695.534,00 |
| 01.06.2026 | 29,03 | 29,64 | 28,45 | 29,33 | 3,90% | 5.904.704,00 |
| 29.05.2026 | 26,28 | 28,54 | 26,28 | 28,23 | 8,79% | 4.449.276,00 |
| 28.05.2026 | 24,81 | 26,07 | 24,56 | 25,95 | 6,13% | 3.295.136,00 |
| 27.05.2026 | 25,34 | 25,66 | 24,30 | 24,45 | -5,32% | 2.102.578,00 |
| 26.05.2026 | 25,21 | 26,23 | 24,80 | 25,83 | 1,47% | 2.938.874,00 |
| 22.05.2026 | 25,29 | 25,78 | 25,02 | 25,45 | 1,11% | 3.798.507,00 |
| 21.05.2026 | 24,82 | 26,16 | 24,30 | 25,17 | -1,33% | 5.014.246,00 |
| 20.05.2026 | 25,46 | 25,91 | 24,73 | 25,51 | 0,99% | 6.556.651,00 |
| 19.05.2026 | 23,68 | 25,30 | 22,99 | 25,26 | 9,30% | 6.347.358,00 |
| 18.05.2026 | 21,45 | 23,26 | 21,22 | 23,11 | 7,54% | 4.143.763,00 |
| 15.05.2026 | 20,58 | 21,54 | 20,37 | 21,49 | 5,14% | 2.811.529,00 |
| 14.05.2026 | 20,74 | 21,03 | 20,35 | 20,44 | -0,68% | 2.896.968,00 |
| 13.05.2026 | 20,80 | 21,48 | 20,06 | 20,58 | -2,05% | 3.794.387,00 |
| 12.05.2026 | 21,43 | 21,69 | 20,77 | 21,01 | -1,45% | 2.096.476,00 |
| 11.05.2026 | 21,76 | 22,13 | 21,04 | 21,32 | -2,34% | 1.903.138,00 |
| 08.05.2026 | 21,29 | 21,87 | 20,71 | 21,83 | 1,35% | 3.751.079,00 |
| 07.05.2026 | 21,68 | 22,17 | 21,33 | 21,54 | 1,84% | 3.460.940,00 |
| 06.05.2026 | 21,67 | 21,70 | 20,36 | 21,15 | 0,62% | 3.934.501,00 |
| 05.05.2026 | 20,94 | 21,31 | 20,70 | 21,02 | 0,96% | 2.367.025,00 |
| 04.05.2026 | 21,21 | 21,77 | 20,71 | 20,82 | -1,93% | 3.835.237,00 |
| 01.05.2026 | 21,28 | 21,87 | 20,47 | 21,23 | 1,63% | 3.715.606,00 |
| 30.04.2026 | 20,28 | 22,31 | 20,00 | 20,89 | -2,70% | 8.128.070,00 |
| 29.04.2026 | 20,20 | 21,78 | 20,00 | 21,47 | 5,04% | 5.485.870,00 |
| 28.04.2026 | 20,70 | 21,21 | 20,28 | 20,44 | -0,15% | 3.160.609,00 |
| 27.04.2026 | 19,97 | 20,59 | 19,72 | 20,47 | 2,25% | 2.639.603,00 |
| 24.04.2026 | 19,67 | 20,07 | 19,39 | 20,02 | 2,72% | 2.082.739,00 |
| 23.04.2026 | 19,85 | 20,36 | 19,02 | 19,49 | -5,25% | 3.064.880,00 |
| 22.04.2026 | 20,29 | 20,77 | 20,16 | 20,57 | 2,29% | 2.058.508,00 |
| 21.04.2026 | 19,69 | 20,95 | 19,63 | 20,11 | 3,02% | 3.357.641,00 |
| 20.04.2026 | 19,32 | 19,88 | 19,31 | 19,52 | 0,88% | 2.300.290,00 |
| 17.04.2026 | 19,64 | 19,87 | 18,95 | 19,35 | 1,63% | 3.183.168,00 |
| 16.04.2026 | 19,09 | 19,83 | 18,62 | 19,04 | 0,58% | 3.681.027,00 |
| 15.04.2026 | 18,10 | 19,25 | 18,10 | 18,93 | 5,93% | 3.574.011,00 |
| 14.04.2026 | 17,57 | 18,07 | 17,47 | 17,87 | 2,52% | 4.123.285,00 |
| 13.04.2026 | 16,07 | 17,48 | 16,03 | 17,43 | 8,67% | 4.093.888,00 |
| 10.04.2026 | 16,49 | 16,64 | 15,73 | 16,04 | -2,25% | 3.669.300,00 |
| 09.04.2026 | 17,76 | 17,89 | 15,74 | 16,41 | -8,53% | 4.680.195,00 |
| 08.04.2026 | 18,75 | 19,15 | 17,62 | 17,94 | -1,43% | 5.242.803,00 |
| 07.04.2026 | 18,30 | 18,73 | 18,15 | 18,20 | -1,41% | 3.163.651,00 |
| 06.04.2026 | 17,74 | 18,48 | 17,74 | 18,46 | 5,01% | 2.397.747,00 |
| 02.04.2026 | 17,03 | 17,60 | 16,67 | 17,58 | 3,08% | 2.852.129,00 |
| 01.04.2026 | 17,16 | 17,30 | 16,71 | 17,06 | 0,83% | 2.762.993,00 |
| 31.03.2026 | 17,24 | 17,31 | 16,78 | 16,92 | -0,73% | 3.925.299,00 |
| 30.03.2026 | 16,66 | 17,48 | 16,66 | 17,04 | 3,02% | 2.180.270,00 |
| 27.03.2026 | 17,82 | 17,87 | 15,85 | 16,54 | -9,67% | 4.835.104,00 |
| 26.03.2026 | 17,99 | 18,79 | 17,86 | 18,31 | 1,10% | 2.700.254,00 |
| 25.03.2026 | 19,30 | 19,66 | 18,00 | 18,11 | -4,38% | 2.645.198,00 |
| 24.03.2026 | 19,85 | 19,87 | 18,55 | 18,94 | -6,61% | 3.060.330,00 |
| 23.03.2026 | 20,07 | 20,58 | 19,88 | 20,28 | 2,22% | 1.609.482,00 |
| 20.03.2026 | 20,04 | 20,04 | 19,32 | 19,84 | -1,73% | 6.407.034,00 |
| 19.03.2026 | 20,29 | 20,67 | 19,90 | 20,19 | -0,74% | 2.122.161,00 |
| 18.03.2026 | 19,97 | 20,64 | 19,86 | 20,34 | 0,49% | 1.298.183,00 |
| 17.03.2026 | 20,24 | 21,21 | 20,11 | 20,24 | 0,70% | 3.172.795,00 |
| 16.03.2026 | 20,50 | 20,84 | 19,81 | 20,10 | -0,94% | 3.435.129,00 |
| 13.03.2026 | 20,25 | 20,61 | 19,80 | 20,29 | 0,00% | 1.486.752,00 |
| 12.03.2026 | 20,28 | 20,79 | 19,90 | 20,29 | -1,07% | 2.011.763,00 |
| 11.03.2026 | 20,90 | 21,07 | 19,84 | 20,51 | -0,87% | 1.916.512,00 |
| 10.03.2026 | 21,02 | 21,02 | 20,01 | 20,69 | -1,57% | 2.470.834,00 |
| 09.03.2026 | 20,80 | 21,16 | 20,35 | 21,02 | -0,10% | 2.507.999,00 |
| 06.03.2026 | 21,00 | 21,24 | 20,56 | 21,04 | -0,66% | 2.898.980,00 |
| 05.03.2026 | 20,17 | 21,29 | 20,17 | 21,18 | 3,87% | 2.824.957,00 |
| 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 |