38,915€
-0,04%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 39,17 | 39,46 | 38,88 | 38,93 | 0,00% | - |
| 07.11.2024 | 39,14 | 39,27 | 38,39 | 38,93 | 1,04% | - |
| 06.11.2024 | 36,91 | 39,10 | 36,69 | 38,53 | 8,23% | - |
| 05.11.2024 | 35,50 | 35,60 | 35,50 | 35,60 | 0,07% | 32,00 |
| 04.11.2024 | 35,62 | 35,68 | 35,15 | 35,58 | -1,18% | - |
| 01.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,27% | 15,00 |
| 31.10.2024 | 36,94 | 39,34 | 36,31 | 36,84 | -3,62% | - |
| 30.10.2024 | 38,71 | 38,77 | 37,94 | 38,22 | -0,79% | - |
| 29.10.2024 | 37,64 | 38,60 | 37,25 | 38,53 | 0,52% | - |
| 28.10.2024 | 38,80 | 39,10 | 38,15 | 38,33 | -0,45% | - |
| 25.10.2024 | 38,52 | 38,52 | 38,50 | 38,50 | 1,30% | 111,00 |
| 24.10.2024 | 37,60 | 38,17 | 37,54 | 38,01 | 1,56% | - |
| 23.10.2024 | 37,37 | 37,95 | 37,37 | 37,42 | -2,77% | 277,00 |
| 22.10.2024 | 38,78 | 39,14 | 38,44 | 38,49 | -2,74% | - |
| 21.10.2024 | 39,57 | 39,57 | 39,57 | 39,57 | 0,41% | 25,00 |
| 18.10.2024 | 39,56 | 39,56 | 39,41 | 39,41 | 0,36% | 368,00 |
| 17.10.2024 | 39,40 | 39,40 | 39,27 | 39,27 | 0,94% | 300,00 |
| 16.10.2024 | 39,18 | 39,25 | 38,55 | 38,91 | -0,73% | - |
| 15.10.2024 | 38,82 | 39,23 | 38,12 | 39,19 | 1,10% | - |
| 14.10.2024 | 38,54 | 39,12 | 38,45 | 38,77 | -0,35% | - |
| 11.10.2024 | 38,80 | 39,14 | 38,05 | 38,90 | 1,45% | - |
| 10.10.2024 | 37,99 | 38,42 | 37,60 | 38,35 | 1,63% | - |
| 09.10.2024 | 37,73 | 37,73 | 37,73 | 37,73 | 1,21% | 50,00 |
| 08.10.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -0,19% | 2,00 |
| 07.10.2024 | 37,35 | 37,35 | 37,35 | 37,35 | -0,56% | 3,00 |
| 04.10.2024 | 36,51 | 37,59 | 36,46 | 37,56 | 2,69% | - |
| 03.10.2024 | 36,85 | 36,92 | 36,54 | 36,58 | -0,69% | - |
| 02.10.2024 | 37,18 | 37,18 | 36,83 | 36,83 | 2,56% | 554,00 |
| 01.10.2024 | 35,91 | 35,91 | 35,91 | 35,91 | -0,17% | 100,00 |
| 30.09.2024 | 35,70 | 36,56 | 35,47 | 35,97 | -1,09% | - |
| 27.09.2024 | 35,83 | 36,52 | 35,81 | 36,37 | 1,34% | - |
| 26.09.2024 | 36,06 | 36,24 | 35,46 | 35,89 | 2,79% | - |
| 25.09.2024 | 34,90 | 34,91 | 34,90 | 34,91 | -2,70% | 143,00 |
| 24.09.2024 | 36,18 | 36,30 | 35,39 | 35,88 | -0,62% | - |
| 23.09.2024 | 36,29 | 36,46 | 36,00 | 36,11 | -0,37% | - |
| 20.09.2024 | 35,95 | 36,35 | 35,92 | 36,24 | -0,52% | - |
| 19.09.2024 | 36,16 | 36,55 | 36,00 | 36,43 | 2,04% | - |
| 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 |