28,600€
-0,47%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 1,11% | 50,00 |
| 02.05.2025 | 26,98 | 26,98 | 26,92 | 26,92 | -0,30% | 232,00 |
| 30.04.2025 | 26,04 | 27,20 | 24,34 | 27,00 | -9,37% | 1.800,00 |
| 29.04.2025 | 29,79 | 29,79 | 29,79 | 29,79 | 2,53% | 10,00 |
| 28.04.2025 | 29,05 | 29,29 | 28,91 | 29,06 | 1,45% | - |
| 25.04.2025 | 29,04 | 29,04 | 28,52 | 28,64 | 0,85% | - |
| 24.04.2025 | 28,09 | 28,40 | 28,09 | 28,40 | 0,18% | 400,00 |
| 23.04.2025 | 28,26 | 28,35 | 28,26 | 28,35 | 6,46% | 205,00 |
| 22.04.2025 | 26,63 | 26,63 | 26,63 | 26,63 | -4,48% | 91,00 |
| 17.04.2025 | 27,87 | 27,88 | 27,87 | 27,88 | -2,76% | 500,00 |
| 16.04.2025 | 28,43 | 28,94 | 28,28 | 28,67 | -1,04% | - |
| 15.04.2025 | 29,10 | 29,10 | 28,97 | 28,97 | 0,12% | 20,00 |
| 14.04.2025 | 29,25 | 29,72 | 28,83 | 28,94 | 0,16% | - |
| 11.04.2025 | 28,88 | 28,93 | 28,82 | 28,89 | -0,69% | 1.015,00 |
| 10.04.2025 | 29,75 | 29,75 | 29,09 | 29,09 | -5,12% | 1.000,00 |
| 09.04.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 3,13% | 150,00 |
| 08.04.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 4,59% | 4,00 |
| 07.04.2025 | 27,52 | 30,13 | 27,38 | 28,43 | -3,97% | - |
| 04.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,60% | 130,00 |
| 03.04.2025 | 30,68 | 30,68 | 30,02 | 30,08 | -7,55% | 90,00 |
| 02.04.2025 | 32,53 | 32,58 | 32,05 | 32,54 | 0,73% | - |
| 01.04.2025 | 31,97 | 32,30 | 31,97 | 32,30 | 1,29% | 168,00 |
| 31.03.2025 | 31,42 | 31,89 | 31,42 | 31,89 | -1,05% | 86,00 |
| 28.03.2025 | 32,23 | 32,23 | 32,23 | 32,23 | -2,24% | 40,00 |
| 27.03.2025 | 32,97 | 32,97 | 32,97 | 32,97 | -4,07% | 60,00 |
| 26.03.2025 | 34,37 | 34,37 | 34,37 | 34,37 | 0,50% | 8,00 |
| 25.03.2025 | 33,66 | 34,25 | 33,52 | 34,20 | 0,62% | - |
| 24.03.2025 | 34,10 | 34,10 | 33,99 | 33,99 | 1,27% | 205,00 |
| 21.03.2025 | 33,19 | 33,61 | 32,74 | 33,57 | -2,31% | - |
| 20.03.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 0,29% | 40,00 |
| 19.03.2025 | 34,52 | 34,56 | 34,26 | 34,26 | 2,30% | 279,00 |
| 18.03.2025 | 33,54 | 33,62 | 32,86 | 33,49 | -0,28% | - |
| 17.03.2025 | 33,00 | 33,76 | 32,71 | 33,59 | 1,01% | - |
| 14.03.2025 | 32,84 | 33,25 | 32,84 | 33,25 | 0,77% | 124,00 |
| 13.03.2025 | 32,99 | 33,31 | 32,68 | 33,00 | -1,74% | - |
| 12.03.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 0,45% | 80,00 |
| 11.03.2025 | 33,43 | 33,43 | 33,43 | 33,43 | -0,24% | 100,00 |
| 10.03.2025 | 32,94 | 33,61 | 32,79 | 33,51 | -0,77% | 311,00 |
| 07.03.2025 | 34,00 | 34,00 | 33,77 | 33,77 | -4,74% | 303,00 |
| 06.03.2025 | 35,06 | 35,45 | 35,06 | 35,45 | -1,58% | 174,00 |
| 05.03.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -0,33% | 40,00 |
| 04.03.2025 | 35,93 | 36,28 | 35,93 | 36,14 | -0,61% | 173,00 |
| 03.03.2025 | 36,77 | 36,80 | 36,36 | 36,36 | -0,53% | 90,00 |
| 28.02.2025 | 36,33 | 36,65 | 35,69 | 36,56 | -0,80% | - |
| 27.02.2025 | 36,85 | 36,85 | 36,85 | 36,85 | 2,08% | 35,00 |
| 26.02.2025 | 37,54 | 37,98 | 36,10 | 36,10 | -1,37% | 430,00 |
| 25.02.2025 | 36,21 | 36,60 | 36,21 | 36,60 | 1,08% | 104,00 |
| 24.02.2025 | 37,03 | 37,03 | 36,21 | 36,21 | -1,92% | 141,00 |
| 21.02.2025 | 37,15 | 37,30 | 36,92 | 36,92 | -3,98% | 230,00 |
| 20.02.2025 | 38,45 | 38,45 | 38,45 | 38,45 | 2,56% | 1,00 |
| 19.02.2025 | 38,11 | 38,11 | 37,49 | 37,49 | -0,95% | 250,00 |
| 18.02.2025 | 37,75 | 37,85 | 37,62 | 37,85 | 1,37% | 114,00 |
| 17.02.2025 | 37,29 | 37,37 | 37,26 | 37,34 | 0,09% | - |
| 14.02.2025 | 37,84 | 37,85 | 37,13 | 37,31 | -1,70% | - |
| 13.02.2025 | 38,00 | 38,00 | 37,95 | 37,95 | -1,53% | 21,00 |
| 12.02.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 0,47% | 128,00 |
| 11.02.2025 | 39,46 | 39,52 | 38,36 | 38,36 | -1,67% | - |
| 10.02.2025 | 39,55 | 39,55 | 39,01 | 39,01 | 2,77% | 95,00 |
| 07.02.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -2,16% | 8,00 |
| 06.02.2025 | 41,90 | 41,90 | 38,80 | 38,80 | -5,83% | 137,00 |
| 05.02.2025 | 41,07 | 41,81 | 40,83 | 41,20 | -0,70% | - |
| 04.02.2025 | 41,97 | 42,16 | 41,22 | 41,49 | 0,02% | - |
| 03.02.2025 | 41,23 | 41,66 | 41,13 | 41,48 | -0,36% | - |
| 31.01.2025 | 41,63 | 41,63 | 41,63 | 41,63 | 0,65% | 1,00 |
| 30.01.2025 | 41,36 | 41,36 | 41,36 | 41,36 | -0,86% | 42,00 |
| 29.01.2025 | 42,90 | 43,13 | 41,69 | 41,72 | -3,29% | - |
| 28.01.2025 | 42,45 | 43,14 | 42,45 | 43,14 | 3,26% | 142,00 |
| 27.01.2025 | 40,44 | 41,78 | 40,44 | 41,78 | -0,83% | 653,00 |
| 24.01.2025 | 41,80 | 42,18 | 41,53 | 42,13 | 1,89% | - |
| 23.01.2025 | 40,51 | 41,50 | 39,75 | 41,35 | 2,68% | - |
| 22.01.2025 | 40,27 | 40,27 | 40,27 | 40,27 | 2,21% | 30,00 |
| 21.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 130,00 |
| 20.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -5,56% | 45,00 |
| 17.01.2025 | 41,40 | 41,51 | 41,40 | 41,51 | 3,52% | 40,00 |
| 16.01.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 2,73% | 45,00 |
| 15.01.2025 | 37,93 | 39,16 | 37,87 | 39,04 | 2,78% | - |