36,670€
-4,63%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 37,98 | 37,98 | 37,98 | 37,98 | 0,49% | 5,00 |
| 13.01.2025 | 37,43 | 37,94 | 37,09 | 37,80 | 0,92% | - |
| 10.01.2025 | 37,59 | 38,15 | 36,95 | 37,45 | -0,60% | - |
| 09.01.2025 | 37,58 | 37,69 | 37,56 | 37,68 | 0,35% | - |
| 08.01.2025 | 37,78 | 38,06 | 37,36 | 37,55 | 0,12% | - |
| 07.01.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -3,70% | 53,00 |
| 06.01.2025 | 37,96 | 39,24 | 37,80 | 38,94 | 2,68% | - |
| 03.01.2025 | 38,04 | 38,25 | 37,71 | 37,93 | 1,11% | - |
| 02.01.2025 | 38,01 | 38,01 | 37,51 | 37,51 | -1,60% | 158,00 |
| 30.12.2024 | 37,51 | 38,12 | 37,51 | 38,12 | 1,01% | 111,00 |
| 27.12.2024 | 39,01 | 39,08 | 37,72 | 37,74 | -3,97% | - |
| 23.12.2024 | 40,06 | 40,06 | 39,30 | 39,30 | 0,10% | 120,00 |
| 20.12.2024 | 38,96 | 39,26 | 38,96 | 39,26 | -0,71% | 66,00 |
| 19.12.2024 | 38,94 | 39,54 | 38,94 | 39,54 | 2,86% | 352,00 |
| 18.12.2024 | 39,98 | 39,98 | 38,44 | 38,44 | -4,65% | 813,00 |
| 17.12.2024 | 40,39 | 40,76 | 39,76 | 40,32 | -0,19% | - |
| 16.12.2024 | 39,98 | 40,39 | 39,98 | 40,39 | 1,05% | 76,00 |
| 13.12.2024 | 41,27 | 41,32 | 39,78 | 39,97 | -2,03% | - |
| 12.12.2024 | 40,96 | 40,96 | 40,80 | 40,80 | -0,71% | 58,00 |
| 11.12.2024 | 40,64 | 41,41 | 40,64 | 41,09 | 1,66% | 130,00 |
| 10.12.2024 | 40,42 | 40,42 | 40,42 | 40,42 | -0,32% | 20,00 |
| 09.12.2024 | 40,55 | 40,55 | 40,55 | 40,55 | 1,25% | 10,00 |
| 06.12.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -2,02% | 78,00 |
| 05.12.2024 | 40,50 | 40,94 | 39,50 | 40,88 | 1,45% | - |
| 04.12.2024 | 40,60 | 40,60 | 40,29 | 40,29 | 1,33% | 45,00 |
| 03.12.2024 | 39,76 | 39,76 | 39,76 | 39,76 | -0,36% | 7,00 |
| 02.12.2024 | 39,60 | 40,00 | 38,45 | 39,91 | 0,47% | - |
| 29.11.2024 | 39,81 | 39,96 | 39,58 | 39,72 | -0,28% | - |
| 28.11.2024 | 39,83 | 39,89 | 39,75 | 39,83 | -1,90% | - |
| 27.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 36,00 |
| 26.11.2024 | 40,78 | 40,80 | 40,78 | 40,80 | 0,00% | 211,00 |
| 25.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,31% | 25,00 |
| 22.11.2024 | 39,90 | 41,04 | 39,89 | 40,68 | 2,08% | - |
| 21.11.2024 | 38,63 | 39,95 | 38,51 | 39,85 | 3,09% | - |
| 20.11.2024 | 38,67 | 38,90 | 38,20 | 38,65 | 0,44% | - |
| 19.11.2024 | 38,61 | 38,64 | 37,92 | 38,48 | -0,95% | - |
| 18.11.2024 | 39,35 | 39,35 | 38,85 | 38,85 | 0,74% | 170,00 |
| 15.11.2024 | 39,21 | 39,37 | 38,29 | 38,57 | -4,61% | - |
| 14.11.2024 | 40,43 | 40,43 | 40,43 | 40,43 | 0,75% | 25,00 |
| 13.11.2024 | 40,13 | 40,13 | 40,13 | 40,13 | 3,44% | 22,00 |
| 12.11.2024 | 38,96 | 39,41 | 38,77 | 38,80 | -1,05% | - |
| 11.11.2024 | 39,23 | 39,63 | 38,99 | 39,21 | 0,19% | - |
| 08.11.2024 | 39,17 | 39,46 | 38,86 | 39,13 | 0,51% | - |
| 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% | - |