25,820€
1,06%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 25,66 | 26,00 | 25,66 | 26,00 | 1,76% | 62,00 |
| 19.09.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,74% | 58,00 |
| 18.09.2025 | 25,24 | 25,74 | 25,24 | 25,74 | 4,00% | 75,00 |
| 17.09.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -0,64% | 6,00 |
| 16.09.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,36% | 38,00 |
| 15.09.2025 | 25,21 | 25,21 | 25,00 | 25,00 | -4,05% | 115,00 |
| 12.09.2025 | 26,04 | 26,07 | 25,94 | 26,06 | 1,70% | - |
| 11.09.2025 | 25,66 | 25,85 | 25,43 | 25,62 | -0,74% | - |
| 10.09.2025 | 25,81 | 25,81 | 25,81 | 25,81 | -2,22% | 100,00 |
| 09.09.2025 | 26,55 | 26,63 | 26,15 | 26,40 | 0,19% | - |
| 08.09.2025 | 26,54 | 26,70 | 26,11 | 26,35 | -0,02% | - |
| 05.09.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -0,38% | 70,00 |
| 04.09.2025 | 26,66 | 26,66 | 26,45 | 26,45 | 1,54% | 253,00 |
| 03.09.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,46% | 10,00 |
| 02.09.2025 | 26,09 | 26,09 | 25,93 | 25,93 | -1,93% | 56,00 |
| 01.09.2025 | 26,35 | 26,44 | 26,34 | 26,44 | 0,00% | - |
| 29.08.2025 | 26,87 | 26,87 | 26,44 | 26,44 | -0,38% | 121,00 |
| 28.08.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 2,67% | 1,00 |
| 27.08.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 1,25% | 85,00 |
| 26.08.2025 | 25,91 | 25,91 | 25,52 | 25,53 | -1,28% | 1.400,00 |
| 25.08.2025 | 26,41 | 26,41 | 25,86 | 25,86 | -1,17% | 477,00 |
| 22.08.2025 | 25,86 | 26,52 | 25,84 | 26,17 | 0,44% | - |
| 21.08.2025 | 25,71 | 26,05 | 25,71 | 26,05 | 0,19% | 540,00 |
| 20.08.2025 | 26,34 | 26,34 | 26,00 | 26,00 | -0,31% | 320,00 |
| 19.08.2025 | 26,18 | 26,18 | 25,96 | 26,08 | 0,97% | 388,00 |
| 18.08.2025 | 25,83 | 25,83 | 25,83 | 25,83 | 2,50% | 598,00 |
| 15.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,63% | 40,00 |
| 14.08.2025 | 25,98 | 25,98 | 25,36 | 25,36 | -2,08% | 450,00 |
| 13.08.2025 | 25,37 | 26,04 | 25,32 | 25,90 | 3,37% | - |
| 12.08.2025 | 24,63 | 25,21 | 24,54 | 25,06 | -0,30% | - |
| 11.08.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 0,36% | 11,00 |
| 08.08.2025 | 24,72 | 25,04 | 24,72 | 25,04 | 0,16% | 305,00 |
| 07.08.2025 | 24,91 | 25,00 | 24,91 | 25,00 | -1,61% | 190,00 |
| 06.08.2025 | 25,93 | 25,93 | 25,41 | 25,41 | -1,74% | 107,00 |
| 05.08.2025 | 26,27 | 26,43 | 25,86 | 25,86 | -3,11% | 277,00 |
| 04.08.2025 | 26,78 | 26,78 | 26,69 | 26,69 | 0,68% | 120,00 |
| 01.08.2025 | 26,90 | 26,90 | 26,51 | 26,51 | -3,95% | 1.500,00 |
| 31.07.2025 | 30,40 | 30,40 | 27,60 | 27,60 | -2,58% | 369,00 |
| 30.07.2025 | 28,09 | 28,33 | 28,09 | 28,33 | -0,98% | 118,00 |
| 29.07.2025 | 28,61 | 28,61 | 28,61 | 28,61 | 0,03% | 85,00 |
| 28.07.2025 | 28,50 | 28,83 | 28,43 | 28,60 | 1,04% | - |
| 25.07.2025 | 28,23 | 28,49 | 28,00 | 28,31 | 0,02% | - |
| 24.07.2025 | 28,80 | 28,80 | 28,30 | 28,30 | -0,65% | 986,00 |
| 23.07.2025 | 28,57 | 28,82 | 28,10 | 28,49 | -1,44% | - |
| 22.07.2025 | 28,45 | 29,26 | 28,34 | 28,90 | 0,52% | - |
| 21.07.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 1,38% | 3,00 |
| 18.07.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -2,09% | 16,00 |
| 17.07.2025 | 28,56 | 28,97 | 28,43 | 28,97 | 4,00% | - |
| 16.07.2025 | 28,44 | 28,44 | 27,85 | 27,85 | -1,95% | 180,00 |
| 15.07.2025 | 28,50 | 28,81 | 28,25 | 28,41 | 0,55% | - |
| 14.07.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,74% | 20,00 |
| 11.07.2025 | 29,33 | 29,34 | 28,58 | 28,75 | -3,30% | - |
| 10.07.2025 | 30,59 | 30,59 | 29,73 | 29,73 | -0,93% | 20,00 |
| 09.07.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 2,21% | 100,00 |
| 08.07.2025 | 29,48 | 29,48 | 29,36 | 29,36 | 1,45% | 54,00 |
| 07.07.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 0,42% | 240,00 |
| 04.07.2025 | 28,88 | 28,89 | 28,76 | 28,82 | -1,40% | - |
| 03.07.2025 | 28,56 | 29,25 | 28,51 | 29,23 | 1,56% | - |
| 02.07.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 2,35% | 179,00 |
| 01.07.2025 | 28,62 | 28,70 | 28,00 | 28,12 | -1,30% | - |
| 30.06.2025 | 28,57 | 28,57 | 28,45 | 28,49 | 1,71% | 645,00 |
| 27.06.2025 | 28,23 | 28,32 | 28,01 | 28,01 | -1,16% | - |
| 26.06.2025 | 28,48 | 28,48 | 28,10 | 28,34 | -0,98% | - |
| 25.06.2025 | 28,58 | 29,21 | 28,40 | 28,62 | -0,45% | - |
| 24.06.2025 | 28,85 | 28,93 | 28,75 | 28,75 | -0,21% | - |
| 23.06.2025 | 27,72 | 28,82 | 27,72 | 28,81 | 2,53% | - |
| 20.06.2025 | 28,44 | 28,74 | 28,08 | 28,10 | -0,51% | - |
| 19.06.2025 | 28,43 | 28,46 | 28,19 | 28,25 | -1,60% | - |
| 18.06.2025 | 28,58 | 29,00 | 28,56 | 28,71 | 0,77% | - |
| 17.06.2025 | 27,83 | 28,49 | 27,77 | 28,49 | 2,57% | - |
| 16.06.2025 | 27,65 | 27,86 | 27,57 | 27,77 | -0,23% | - |
| 13.06.2025 | 27,16 | 27,97 | 27,12 | 27,84 | 1,33% | - |
| 12.06.2025 | 27,47 | 27,47 | 27,47 | 27,47 | -0,24% | 170,00 |
| 11.06.2025 | 28,31 | 28,46 | 27,47 | 27,54 | -4,99% | - |
| 10.06.2025 | 28,47 | 29,09 | 28,41 | 28,98 | -0,07% | - |
| 09.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,47% | 45,00 |
| 06.06.2025 | 28,58 | 28,94 | 28,57 | 28,87 | 0,45% | - |
| 05.06.2025 | 28,49 | 28,78 | 28,39 | 28,74 | 0,12% | - |
| 04.06.2025 | 28,81 | 28,81 | 28,70 | 28,70 | 1,13% | 102,00 |
| 03.06.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 0,37% | 10,00 |
| 02.06.2025 | 28,07 | 28,43 | 27,92 | 28,28 | -0,79% | - |
| 30.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,68% | 5,00 |
| 29.05.2025 | 28,03 | 28,03 | 28,03 | 28,03 | -2,30% | 31,00 |
| 28.05.2025 | 28,80 | 28,80 | 28,63 | 28,69 | 0,17% | 600,00 |
| 27.05.2025 | 28,55 | 28,64 | 28,55 | 28,64 | 0,90% | 260,00 |
| 26.05.2025 | 28,33 | 28,47 | 28,31 | 28,39 | 0,62% | - |
| 23.05.2025 | 28,56 | 28,56 | 28,21 | 28,21 | -0,90% | 781,00 |
| 22.05.2025 | 28,36 | 29,00 | 28,11 | 28,47 | 0,12% | - |
| 21.05.2025 | 28,44 | 28,44 | 28,43 | 28,43 | -2,15% | 800,00 |
| 20.05.2025 | 28,87 | 29,27 | 28,75 | 29,06 | 0,29% | - |
| 19.05.2025 | 28,97 | 28,97 | 28,97 | 28,97 | -2,26% | 5,00 |
| 16.05.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 1,30% | 6,00 |
| 15.05.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -1,35% | 80,00 |
| 14.05.2025 | 29,66 | 29,66 | 29,66 | 29,66 | -1,40% | 21,00 |
| 13.05.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -1,05% | 200,00 |
| 12.05.2025 | 28,94 | 30,40 | 28,94 | 30,40 | 7,53% | 304,00 |
| 09.05.2025 | 28,03 | 28,27 | 27,96 | 28,27 | -1,53% | 500,00 |
| 08.05.2025 | 28,23 | 28,71 | 28,23 | 28,71 | 4,74% | 108,00 |
| 07.05.2025 | 27,52 | 27,73 | 27,21 | 27,41 | 0,29% | - |
| 06.05.2025 | 27,30 | 27,33 | 27,30 | 27,33 | 0,40% | 3.161,00 |