25,600€
-1,54%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 25,40 | 25,70 | 24,90 | 25,00 | -3,85% | 1.915,00 |
| 03.06.2026 | 26,80 | 27,00 | 25,50 | 26,00 | -2,26% | 3.588,00 |
| 02.06.2026 | 24,90 | 26,60 | 24,50 | 26,60 | 3,91% | 5.279,00 |
| 01.06.2026 | 24,20 | 25,60 | 24,20 | 25,60 | 4,49% | 2.686,00 |
| 29.05.2026 | 22,40 | 24,50 | 22,40 | 24,50 | 9,87% | 2.147,00 |
| 28.05.2026 | 21,10 | 22,30 | 20,90 | 22,30 | 5,19% | 662,00 |
| 27.05.2026 | 22,20 | 22,20 | 21,20 | 21,20 | -3,64% | 1.995,00 |
| 26.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 210,00 |
| 25.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | 3,00 |
| 22.05.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 0,00% | 777,00 |
| 21.05.2026 | 21,80 | 22,30 | 21,40 | 22,00 | -0,45% | 1.789,00 |
| 20.05.2026 | 22,00 | 22,70 | 21,50 | 22,10 | 6,76% | 2.483,00 |
| 19.05.2026 | 19,75 | 20,80 | 19,75 | 20,70 | 5,61% | 370,00 |
| 18.05.2026 | 18,50 | 19,80 | 18,50 | 19,60 | 12,00% | 740,00 |
| 15.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | 3,00 |
| 14.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,99% | 30,00 |
| 13.05.2026 | 18,00 | 18,35 | 17,73 | 17,73 | -0,98% | - |
| 12.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | 598,00 |
| 11.05.2026 | 18,45 | 18,45 | 17,95 | 17,95 | -1,64% | 397,00 |
| 08.05.2026 | 18,30 | 18,30 | 18,25 | 18,25 | -1,08% | 180,00 |
| 07.05.2026 | 18,15 | 18,80 | 18,10 | 18,45 | 2,50% | 5.873,00 |
| 06.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 2.135,00 |
| 05.05.2026 | 17,75 | 17,90 | 17,75 | 17,90 | 1,13% | 1.424,00 |
| 04.05.2026 | 18,20 | 18,55 | 17,70 | 17,70 | 1,43% | 1.481,00 |
| 30.04.2026 | 17,45 | 18,35 | 17,45 | 17,45 | -5,68% | 1.748,00 |
| 29.04.2026 | 17,50 | 18,50 | 17,50 | 18,50 | 3,35% | 4.061,00 |
| 28.04.2026 | 17,30 | 17,90 | 17,30 | 17,90 | 1,70% | 325,00 |
| 27.04.2026 | 17,50 | 17,60 | 17,50 | 17,60 | 5,39% | 201,00 |
| 24.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 100,00 |
| 23.04.2026 | 17,15 | 17,35 | 16,90 | 16,90 | -3,98% | 525,00 |
| 22.04.2026 | 17,35 | 17,60 | 17,35 | 17,60 | 2,03% | 378,00 |
| 21.04.2026 | 16,80 | 17,75 | 16,80 | 17,25 | 5,50% | 511,00 |
| 20.04.2026 | 16,45 | 16,95 | 16,35 | 16,35 | 0,00% | 831,00 |
| 17.04.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 2,83% | 300,00 |
| 16.04.2026 | 16,00 | 16,20 | 15,90 | 15,90 | 4,26% | 661,00 |
| 15.04.2026 | 15,25 | 15,35 | 15,25 | 15,25 | 0,99% | 729,00 |
| 14.04.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 2,37% | 1.331,00 |
| 13.04.2026 | 13,50 | 14,80 | 13,50 | 14,75 | 8,06% | 1.568,00 |
| 10.04.2026 | 13,90 | 13,90 | 13,50 | 13,65 | 0,00% | 1.266,00 |
| 09.04.2026 | 14,40 | 14,40 | 13,60 | 13,65 | -15,74% | 1.569,00 |
| 08.04.2026 | 15,50 | 16,20 | 15,50 | 16,20 | 0,31% | 150,00 |
| 07.04.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 9,75% | 1,00 |
| 02.04.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -0,37% | 305,00 |
| 01.04.2026 | 14,91 | 14,91 | 14,77 | 14,77 | 0,54% | 69,00 |
| 31.03.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -0,71% | 5,00 |
| 30.03.2026 | 14,57 | 14,80 | 14,35 | 14,80 | 2,85% | 453,00 |
| 27.03.2026 | 15,71 | 15,71 | 13,89 | 14,39 | -10,07% | 1.190,00 |
| 26.03.2026 | 15,33 | 16,00 | 15,33 | 16,00 | 1,07% | 510,00 |
| 25.03.2026 | 15,83 | 15,83 | 15,83 | 15,83 | -8,53% | 50,00 |
| 24.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,93% | 100,00 |
| 23.03.2026 | 17,06 | 17,14 | 16,72 | 17,14 | -0,38% | 133,00 |
| 20.03.2026 | 17,26 | 17,26 | 17,00 | 17,21 | -0,72% | 1.075,00 |
| 19.03.2026 | 17,29 | 17,33 | 17,29 | 17,33 | -1,76% | 500,00 |
| 18.03.2026 | 17,49 | 17,75 | 17,49 | 17,64 | 1,29% | 334,00 |
| 17.03.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -1,28% | 50,00 |
| 16.03.2026 | 18,08 | 18,08 | 17,50 | 17,64 | 1,09% | 33,00 |
| 13.03.2026 | 17,27 | 17,45 | 17,27 | 17,45 | -1,33% | 590,00 |
| 12.03.2026 | 17,61 | 18,03 | 17,26 | 17,69 | 0,60% | - |
| 11.03.2026 | 17,58 | 17,58 | 17,58 | 17,58 | -1,84% | 150,00 |
| 10.03.2026 | 18,07 | 18,21 | 17,22 | 17,91 | -0,50% | - |
| 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 |