18,135€
0,75%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,19 | 18,19 | 17,69 | 18,00 | 0,14% | 732,00 |
| 06.03.2026 | 18,20 | 18,20 | 17,97 | 17,98 | 0,59% | 229,00 |
| 05.03.2026 | 17,87 | 17,87 | 17,87 | 17,87 | 2,64% | 1.258,00 |
| 04.03.2026 | 17,23 | 17,50 | 17,23 | 17,41 | 1,81% | 285,00 |
| 03.03.2026 | 16,49 | 17,10 | 16,49 | 17,10 | 5,56% | 298,00 |
| 02.03.2026 | 15,96 | 16,20 | 15,76 | 16,20 | 1,76% | 2.913,00 |
| 27.02.2026 | 16,54 | 16,54 | 15,85 | 15,92 | -4,67% | 272,00 |
| 26.02.2026 | 16,23 | 16,70 | 16,23 | 16,70 | 5,63% | 1.380,00 |
| 25.02.2026 | 15,70 | 15,92 | 15,69 | 15,81 | 0,44% | 259,00 |
| 24.02.2026 | 15,01 | 15,74 | 14,66 | 15,74 | 6,24% | 1.418,00 |
| 23.02.2026 | 16,70 | 16,75 | 14,79 | 14,82 | -12,00% | 2.113,00 |
| 20.02.2026 | 18,80 | 19,00 | 16,80 | 16,84 | -8,70% | 1.162,00 |
| 19.02.2026 | 18,52 | 18,52 | 18,30 | 18,44 | -0,77% | 153,00 |
| 18.02.2026 | 18,72 | 18,81 | 18,38 | 18,58 | 0,77% | - |
| 17.02.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -4,78% | 10,00 |
| 16.02.2026 | 18,94 | 19,37 | 18,94 | 19,37 | 1,28% | 41,00 |
| 13.02.2026 | 18,50 | 19,12 | 18,19 | 19,12 | 2,47% | 1.100,00 |
| 12.02.2026 | 19,05 | 19,20 | 18,65 | 18,66 | -0,74% | - |
| 11.02.2026 | 19,46 | 19,46 | 18,80 | 18,80 | -4,01% | 711,00 |
| 10.02.2026 | 19,00 | 19,59 | 19,00 | 19,59 | 8,26% | 336,00 |
| 09.02.2026 | 18,11 | 18,11 | 18,09 | 18,09 | 0,50% | 101,00 |
| 06.02.2026 | 17,04 | 18,00 | 17,04 | 18,00 | -1,61% | 781,00 |
| 05.02.2026 | 17,68 | 18,95 | 17,68 | 18,30 | 9,68% | 1.376,00 |
| 04.02.2026 | 17,12 | 17,12 | 16,68 | 16,68 | -1,45% | 516,00 |
| 03.02.2026 | 18,94 | 18,94 | 16,84 | 16,93 | -9,54% | 1.528,00 |
| 02.02.2026 | 18,59 | 18,95 | 18,25 | 18,71 | 1,00% | 202,00 |
| 30.01.2026 | 17,89 | 18,55 | 17,87 | 18,53 | 2,87% | - |
| 29.01.2026 | 18,92 | 18,93 | 17,83 | 18,01 | -5,50% | - |
| 28.01.2026 | 19,15 | 19,28 | 18,94 | 19,06 | 0,78% | - |
| 27.01.2026 | 19,60 | 19,75 | 18,85 | 18,91 | -2,53% | - |
| 26.01.2026 | 18,97 | 19,62 | 18,73 | 19,40 | -0,73% | - |
| 23.01.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 0,54% | 73,00 |
| 22.01.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 2,86% | 60,00 |
| 21.01.2026 | 18,47 | 19,09 | 18,47 | 18,90 | 3,90% | 186,00 |
| 20.01.2026 | 18,19 | 18,19 | 18,19 | 18,19 | -2,62% | 1,00 |
| 19.01.2026 | 19,00 | 19,00 | 18,30 | 18,68 | -2,71% | 1.374,00 |
| 16.01.2026 | 19,50 | 19,50 | 19,11 | 19,20 | -0,75% | 688,00 |
| 15.01.2026 | 19,21 | 19,63 | 19,21 | 19,34 | -0,77% | 925,00 |
| 14.01.2026 | 19,55 | 19,58 | 19,40 | 19,49 | 1,48% | 1.079,00 |
| 13.01.2026 | 19,98 | 20,06 | 19,20 | 19,21 | -3,37% | 2.046,00 |
| 12.01.2026 | 19,98 | 20,08 | 19,75 | 19,88 | -1,85% | 850,00 |
| 09.01.2026 | 20,03 | 20,52 | 20,03 | 20,25 | 0,25% | 2.467,00 |
| 08.01.2026 | 20,54 | 21,06 | 19,94 | 20,20 | -1,94% | 9.625,00 |
| 07.01.2026 | 20,13 | 20,60 | 19,91 | 20,60 | 4,83% | 2.986,00 |
| 06.01.2026 | 19,71 | 19,81 | 19,65 | 19,65 | -1,33% | 215,00 |
| 05.01.2026 | 19,74 | 19,98 | 19,63 | 19,92 | 0,73% | 892,00 |
| 02.01.2026 | 20,31 | 20,31 | 19,77 | 19,77 | -2,13% | 172,00 |
| 30.12.2025 | 20,15 | 20,20 | 20,15 | 20,20 | -0,39% | 67,00 |
| 29.12.2025 | 20,23 | 20,28 | 20,17 | 20,28 | -0,34% | 166,00 |
| 23.12.2025 | 20,50 | 20,50 | 20,35 | 20,35 | -3,05% | 166,00 |
| 22.12.2025 | 21,04 | 21,28 | 20,99 | 20,99 | -0,73% | 283,00 |
| 19.12.2025 | 21,50 | 21,54 | 21,13 | 21,15 | -0,98% | - |
| 18.12.2025 | 21,13 | 21,63 | 21,03 | 21,36 | 1,88% | - |
| 17.12.2025 | 20,89 | 20,96 | 20,89 | 20,96 | 1,01% | 216,00 |
| 16.12.2025 | 20,74 | 21,00 | 20,74 | 20,75 | -1,61% | 159,00 |
| 15.12.2025 | 22,66 | 22,66 | 21,09 | 21,09 | -7,01% | 3.592,00 |
| 12.12.2025 | 22,71 | 22,71 | 22,68 | 22,68 | -0,44% | 300,00 |
| 11.12.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,74% | 340,00 |
| 10.12.2025 | 23,18 | 23,18 | 22,95 | 22,95 | 0,75% | 2.000,00 |
| 09.12.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,04% | 55,00 |
| 08.12.2025 | 22,95 | 23,18 | 22,79 | 22,79 | 1,70% | 1.003,00 |
| 05.12.2025 | 22,65 | 22,65 | 22,41 | 22,41 | -2,94% | 220,00 |
| 04.12.2025 | 23,23 | 23,23 | 23,09 | 23,09 | 1,05% | 48,00 |
| 03.12.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 1,42% | 50,00 |
| 02.12.2025 | 22,87 | 22,87 | 22,48 | 22,53 | -0,31% | 207,00 |
| 01.12.2025 | 22,93 | 22,93 | 22,60 | 22,60 | -0,86% | 327,00 |
| 28.11.2025 | 22,76 | 22,93 | 22,65 | 22,80 | 1,40% | - |
| 27.11.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -1,62% | 30,00 |
| 26.11.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -0,26% | 100,00 |
| 25.11.2025 | 22,39 | 22,91 | 22,39 | 22,91 | 3,15% | 322,00 |
| 24.11.2025 | 22,21 | 22,21 | 22,21 | 22,21 | -0,54% | 12,00 |
| 21.11.2025 | 22,05 | 22,60 | 22,01 | 22,33 | 0,77% | 1.407,00 |
| 20.11.2025 | 22,61 | 23,29 | 22,16 | 22,16 | -1,03% | 1.317,00 |
| 19.11.2025 | 22,11 | 22,39 | 22,11 | 22,39 | -1,02% | 72,00 |
| 18.11.2025 | 22,50 | 22,65 | 22,50 | 22,62 | 0,58% | 154,00 |
| 17.11.2025 | 23,70 | 23,70 | 22,49 | 22,49 | -1,64% | 25,00 |
| 14.11.2025 | 23,15 | 23,19 | 22,86 | 22,87 | -1,78% | - |
| 13.11.2025 | 23,53 | 23,80 | 23,28 | 23,28 | -2,18% | 421,00 |
| 12.11.2025 | 24,62 | 24,62 | 23,80 | 23,80 | -1,61% | 230,00 |
| 11.11.2025 | 23,94 | 24,19 | 23,94 | 24,19 | 1,09% | 389,00 |
| 10.11.2025 | 24,33 | 24,33 | 23,93 | 23,93 | 1,92% | 450,00 |
| 07.11.2025 | 23,92 | 23,92 | 23,48 | 23,48 | -1,43% | 362,00 |
| 06.11.2025 | 24,32 | 24,32 | 23,82 | 23,82 | -1,37% | 320,00 |
| 05.11.2025 | 24,13 | 24,70 | 24,11 | 24,15 | -2,27% | 522,00 |
| 04.11.2025 | 24,90 | 24,90 | 24,71 | 24,71 | -1,08% | 116,00 |
| 03.11.2025 | 24,95 | 25,55 | 24,95 | 24,98 | -0,20% | 356,00 |
| 31.10.2025 | 24,77 | 25,03 | 24,77 | 25,03 | -2,15% | 172,00 |
| 30.10.2025 | 25,73 | 25,81 | 25,31 | 25,58 | 1,55% | 108,00 |
| 29.10.2025 | 25,20 | 25,20 | 24,54 | 25,19 | -3,67% | 1.049,00 |
| 28.10.2025 | 26,11 | 26,28 | 26,11 | 26,15 | 1,40% | 1.618,00 |
| 27.10.2025 | 26,08 | 26,23 | 25,79 | 25,79 | -1,94% | 190,00 |
| 24.10.2025 | 26,23 | 26,30 | 26,23 | 26,30 | 1,23% | 822,00 |
| 23.10.2025 | 26,30 | 26,30 | 25,98 | 25,98 | 0,66% | 360,00 |
| 22.10.2025 | 26,50 | 26,50 | 25,81 | 25,81 | -1,11% | 382,00 |
| 21.10.2025 | 25,33 | 26,10 | 25,33 | 26,10 | 2,55% | 1.159,00 |
| 20.10.2025 | 24,76 | 25,50 | 24,76 | 25,45 | 5,08% | 813,00 |
| 17.10.2025 | 24,92 | 24,92 | 24,22 | 24,22 | -3,20% | 1.599,00 |
| 16.10.2025 | 25,66 | 25,66 | 24,91 | 25,02 | -1,18% | 745,00 |
| 15.10.2025 | 25,44 | 25,44 | 25,29 | 25,32 | 1,20% | 568,00 |
| 14.10.2025 | 24,89 | 25,05 | 24,89 | 25,02 | -1,53% | 949,00 |