36,395€
1,95%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 36,16 | 36,55 | 36,00 | 36,39 | 1,92% | - |
| 18.09.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -1,76% | 30,00 |
| 17.09.2024 | 36,34 | 36,34 | 36,34 | 36,34 | 0,50% | 10,00 |
| 16.09.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 0,04% | 5,00 |
| 13.09.2024 | 35,64 | 36,28 | 35,09 | 36,15 | 1,99% | - |
| 12.09.2024 | 34,95 | 35,44 | 34,95 | 35,44 | 0,25% | 131,00 |
| 11.09.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -1,11% | 15,00 |
| 10.09.2024 | 35,53 | 36,32 | 35,44 | 35,75 | -0,83% | - |
| 09.09.2024 | 35,56 | 36,15 | 35,09 | 36,05 | 2,28% | - |
| 06.09.2024 | 35,60 | 36,38 | 35,10 | 35,24 | -1,62% | - |
| 05.09.2024 | 36,24 | 36,24 | 35,82 | 35,82 | -1,67% | 123,00 |
| 04.09.2024 | 36,43 | 36,43 | 36,43 | 36,43 | -1,86% | 90,00 |
| 03.09.2024 | 37,22 | 38,15 | 36,92 | 37,12 | -0,67% | - |
| 02.09.2024 | 37,21 | 37,40 | 37,12 | 37,37 | 0,12% | - |
| 30.08.2024 | 37,66 | 37,88 | 37,22 | 37,33 | -1,96% | - |
| 29.08.2024 | 36,73 | 38,07 | 36,73 | 38,07 | 2,96% | - |
| 28.08.2024 | 36,62 | 37,08 | 36,49 | 36,98 | 0,97% | - |
| 27.08.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -1,03% | 90,00 |
| 26.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,46% | 1,00 |
| 23.08.2024 | 37,03 | 37,39 | 36,83 | 36,83 | -1,26% | - |
| 22.08.2024 | 37,86 | 38,22 | 37,30 | 37,30 | -2,56% | - |
| 21.08.2024 | 37,43 | 38,35 | 37,43 | 38,28 | 1,62% | - |
| 20.08.2024 | 38,14 | 38,34 | 37,67 | 37,67 | -1,82% | - |
| 19.08.2024 | 37,63 | 38,37 | 37,63 | 38,37 | 0,10% | - |
| 16.08.2024 | 38,38 | 38,49 | 37,89 | 38,33 | -0,71% | - |
| 15.08.2024 | 37,83 | 38,90 | 37,72 | 38,61 | 2,21% | - |
| 14.08.2024 | 37,66 | 38,06 | 37,40 | 37,77 | -0,36% | - |
| 13.08.2024 | 37,26 | 38,14 | 37,14 | 37,91 | 2,18% | - |
| 12.08.2024 | 38,22 | 38,34 | 36,98 | 37,10 | -2,02% | - |
| 09.08.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 0,87% | 10,00 |
| 08.08.2024 | 37,06 | 37,78 | 36,77 | 37,54 | 0,93% | - |
| 07.08.2024 | 37,19 | 37,19 | 37,19 | 37,19 | 0,36% | 10,00 |
| 06.08.2024 | 37,14 | 37,36 | 36,74 | 37,06 | 0,69% | - |
| 05.08.2024 | 36,85 | 36,85 | 36,80 | 36,80 | -2,09% | 17,00 |
| 02.08.2024 | 38,69 | 38,74 | 36,95 | 37,59 | -3,55% | - |
| 01.08.2024 | 38,82 | 39,08 | 33,82 | 38,97 | -8,65% | 824,00 |
| 31.07.2024 | 43,85 | 44,49 | 42,63 | 42,66 | 6,04% | 1.168,00 |
| 30.07.2024 | 39,88 | 41,16 | 39,86 | 40,23 | -0,32% | - |
| 29.07.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 1,41% | 5,00 |
| 26.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,98% | 170,00 |
| 25.07.2024 | 38,65 | 38,65 | 38,65 | 38,65 | -4,80% | 1,00 |
| 24.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,31% | 40,00 |
| 23.07.2024 | 40,36 | 41,24 | 39,97 | 40,73 | 0,43% | - |
| 22.07.2024 | 39,72 | 40,55 | 39,72 | 40,55 | 0,63% | 103,00 |
| 19.07.2024 | 40,32 | 40,84 | 39,94 | 40,30 | 0,36% | - |
| 18.07.2024 | 40,15 | 40,15 | 40,15 | 40,15 | -2,06% | 12,00 |
| 17.07.2024 | 41,79 | 41,79 | 40,79 | 41,00 | -1,97% | - |
| 16.07.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 1,46% | 48,00 |
| 15.07.2024 | 39,95 | 41,22 | 39,95 | 41,22 | 5,67% | 240,00 |
| 12.07.2024 | 39,06 | 39,56 | 38,82 | 39,01 | -0,23% | - |
| 11.07.2024 | 39,70 | 39,72 | 39,10 | 39,10 | 1,64% | 84,00 |
| 10.07.2024 | 38,47 | 38,47 | 38,47 | 38,47 | -1,94% | 7,00 |
| 09.07.2024 | 40,09 | 40,09 | 38,98 | 39,23 | -1,93% | 193,00 |
| 08.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,74% | 100,00 |
| 05.07.2024 | 40,28 | 40,42 | 39,73 | 40,30 | -0,35% | - |
| 04.07.2024 | 40,44 | 40,44 | 40,44 | 40,44 | -0,39% | 30,00 |
| 03.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 6,00 |
| 02.07.2024 | 39,44 | 40,20 | 39,44 | 40,00 | -1,91% | 68,00 |
| 01.07.2024 | 40,90 | 40,90 | 40,78 | 40,78 | 1,09% | 21,00 |
| 28.06.2024 | 40,23 | 40,57 | 40,03 | 40,34 | 2,20% | - |
| 27.06.2024 | 38,36 | 39,50 | 38,23 | 39,47 | 2,13% | - |
| 26.06.2024 | 38,14 | 38,65 | 37,92 | 38,65 | 2,64% | - |
| 25.06.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -0,08% | 20,00 |
| 24.06.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 0,20% | 309,00 |
| 21.06.2024 | 36,58 | 37,71 | 36,43 | 37,61 | 1,01% | - |
| 20.06.2024 | 37,00 | 37,23 | 37,00 | 37,23 | 2,00% | 24,00 |
| 19.06.2024 | 36,55 | 36,56 | 36,48 | 36,50 | -0,11% | - |
| 18.06.2024 | 36,54 | 36,54 | 36,54 | 36,54 | -3,51% | 20,00 |
| 17.06.2024 | 37,13 | 37,87 | 37,13 | 37,87 | 0,52% | 20,00 |
| 14.06.2024 | 38,14 | 38,23 | 37,43 | 37,68 | -4,62% | - |
| 13.06.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,09% | 78,00 |
| 12.06.2024 | 39,12 | 39,90 | 39,05 | 39,54 | 3,22% | - |
| 11.06.2024 | 38,14 | 38,40 | 37,87 | 38,30 | -0,26% | - |
| 10.06.2024 | 37,59 | 38,81 | 37,35 | 38,40 | 2,41% | - |
| 07.06.2024 | 37,48 | 37,69 | 37,21 | 37,50 | -0,25% | - |
| 06.06.2024 | 37,59 | 37,59 | 37,59 | 37,59 | 0,08% | 5,00 |
| 05.06.2024 | 37,05 | 37,59 | 36,91 | 37,56 | 1,05% | - |
| 04.06.2024 | 37,21 | 37,50 | 37,17 | 37,17 | -5,54% | 71,00 |
| 03.06.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 3,04% | 1,00 |
| 31.05.2024 | 38,58 | 38,76 | 38,14 | 38,19 | -3,39% | - |
| 30.05.2024 | 39,53 | 39,53 | 39,53 | 39,53 | -1,22% | 23,00 |
| 29.05.2024 | 39,43 | 40,02 | 39,17 | 40,02 | -1,62% | - |
| 28.05.2024 | 40,68 | 40,68 | 40,68 | 40,68 | 0,73% | 80,00 |
| 27.05.2024 | 40,35 | 40,39 | 40,25 | 40,39 | 0,65% | - |
| 24.05.2024 | 39,87 | 40,22 | 39,52 | 40,13 | 0,06% | - |
| 23.05.2024 | 40,72 | 40,72 | 40,10 | 40,10 | 0,28% | 85,00 |
| 22.05.2024 | 40,00 | 40,30 | 39,82 | 39,99 | 0,88% | - |
| 21.05.2024 | 39,64 | 39,64 | 39,64 | 39,64 | -1,71% | 60,00 |
| 20.05.2024 | 40,50 | 40,68 | 40,07 | 40,33 | -1,05% | - |
| 17.05.2024 | 40,44 | 40,76 | 40,44 | 40,76 | -0,44% | 31,00 |
| 16.05.2024 | 40,94 | 40,94 | 40,94 | 40,94 | -0,61% | 48,00 |
| 15.05.2024 | 41,33 | 41,82 | 41,08 | 41,19 | -1,26% | - |
| 14.05.2024 | 41,62 | 42,01 | 41,40 | 41,72 | 0,81% | - |
| 13.05.2024 | 41,64 | 42,36 | 41,38 | 41,38 | -1,32% | - |
| 10.05.2024 | 42,17 | 42,26 | 41,69 | 41,94 | 1,51% | - |
| 09.05.2024 | 41,31 | 41,31 | 41,31 | 41,31 | -0,57% | 1,00 |
| 08.05.2024 | 42,47 | 42,54 | 41,41 | 41,55 | -1,48% | - |
| 07.05.2024 | 42,28 | 42,37 | 41,38 | 42,17 | 0,60% | - |
| 06.05.2024 | 41,49 | 42,37 | 41,43 | 41,92 | -0,29% | - |
| 03.05.2024 | 42,04 | 42,04 | 42,04 | 42,04 | -1,11% | 30,00 |