20,450$
-0,63%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 02.01.2026 | 23,70 | 23,76 | 22,71 | 22,73 | -3,40% | 1.563.669,00 |
| 31.12.2025 | 23,77 | 23,82 | 23,46 | 23,53 | -1,22% | 1.016.460,00 |
| 30.12.2025 | 23,98 | 24,06 | 23,72 | 23,82 | -0,54% | 841.740,00 |
| 29.12.2025 | 24,00 | 24,21 | 23,86 | 23,95 | -0,62% | 1.003.159,00 |
| 26.12.2025 | 24,16 | 24,30 | 23,96 | 24,10 | -0,29% | 884.371,00 |
| 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% | 2.074.758,00 |
| 22.12.2025 | 24,84 | 25,18 | 24,56 | 24,68 | -0,44% | 1.049.638,00 |
| 19.12.2025 | 24,93 | 25,02 | 24,53 | 24,79 | -1,16% | 4.809.726,00 |