28,350€
0,53%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 29,15 | 29,15 | 28,25 | 28,35 | 0,53% | - |
| 30.07.2026 | 26,80 | 28,20 | 23,60 | 28,20 | -0,70% | 2.051,00 |
| 29.07.2026 | 27,50 | 28,40 | 27,30 | 28,40 | 1,43% | 458,00 |
| 28.07.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -2,10% | 64,00 |
| 27.07.2026 | 28,90 | 28,90 | 28,60 | 28,60 | 0,00% | 450,00 |
| 24.07.2026 | 27,80 | 28,60 | 27,80 | 28,60 | -1,04% | 566,00 |
| 23.07.2026 | 28,40 | 28,90 | 28,40 | 28,90 | 0,35% | 280,00 |
| 22.07.2026 | 29,50 | 29,90 | 28,00 | 28,80 | -3,36% | 1.108,00 |
| 21.07.2026 | 33,10 | 33,10 | 29,60 | 29,80 | -12,35% | 958,00 |
| 20.07.2026 | 34,70 | 34,90 | 33,90 | 34,00 | -6,59% | 787,00 |
| 17.07.2026 | 34,00 | 36,40 | 33,40 | 36,40 | 4,30% | 1.432,00 |
| 16.07.2026 | 35,30 | 35,70 | 34,90 | 34,90 | -3,06% | 180,00 |
| 15.07.2026 | 37,70 | 38,30 | 35,70 | 36,00 | 0,56% | 1.097,00 |
| 14.07.2026 | 34,30 | 36,20 | 31,40 | 35,80 | 4,99% | 2.316,00 |
| 13.07.2026 | 34,10 | 34,90 | 34,10 | 34,10 | -2,57% | 2.034,00 |
| 10.07.2026 | 36,30 | 36,60 | 34,90 | 35,00 | -3,05% | 278,00 |
| 09.07.2026 | 34,60 | 36,10 | 33,30 | 36,10 | 4,64% | 1.637,00 |
| 08.07.2026 | 35,20 | 35,40 | 34,00 | 34,50 | -3,36% | 1.995,00 |
| 07.07.2026 | 36,00 | 36,90 | 35,70 | 35,70 | 0,28% | 1.608,00 |
| 06.07.2026 | 33,80 | 37,30 | 33,70 | 35,60 | 3,79% | 2.817,00 |
| 03.07.2026 | 34,20 | 34,30 | 34,20 | 34,30 | 1,18% | 18,00 |
| 02.07.2026 | 33,20 | 33,90 | 32,90 | 33,90 | -0,29% | 2.421,00 |
| 01.07.2026 | 31,90 | 34,50 | 31,90 | 34,00 | 6,58% | 2.241,00 |
| 30.06.2026 | 29,70 | 32,50 | 29,30 | 31,90 | 9,62% | 4.207,00 |
| 29.06.2026 | 26,60 | 29,20 | 26,60 | 29,10 | 11,92% | 2.822,00 |
| 26.06.2026 | 24,00 | 26,00 | 24,00 | 26,00 | 7,88% | 235,00 |
| 25.06.2026 | 24,20 | 24,20 | 24,10 | 24,10 | -2,82% | 109,00 |
| 24.06.2026 | 24,00 | 24,80 | 24,00 | 24,80 | 0,00% | 521,00 |
| 23.06.2026 | 22,60 | 24,80 | 22,60 | 24,80 | 8,77% | 496,00 |
| 22.06.2026 | 24,00 | 24,00 | 22,80 | 22,80 | -2,56% | 1.198,00 |
| 19.06.2026 | 23,40 | 23,50 | 23,30 | 23,40 | 1,74% | - |
| 18.06.2026 | 23,70 | 23,70 | 22,30 | 23,00 | -2,13% | 867,00 |
| 17.06.2026 | 23,20 | 23,50 | 23,20 | 23,50 | 0,43% | 400,00 |
| 16.06.2026 | 23,80 | 24,30 | 23,30 | 23,40 | -2,90% | 276,00 |
| 15.06.2026 | 23,60 | 24,40 | 23,40 | 24,10 | 4,33% | 1.319,00 |
| 12.06.2026 | 23,00 | 23,40 | 22,90 | 23,10 | -1,70% | 597,00 |
| 11.06.2026 | 22,70 | 23,50 | 22,70 | 23,50 | 0,43% | 750,00 |
| 10.06.2026 | 23,00 | 23,50 | 23,00 | 23,40 | 1,74% | 237,00 |
| 09.06.2026 | 24,20 | 24,30 | 22,30 | 23,00 | -4,56% | 2.554,00 |
| 08.06.2026 | 24,50 | 24,70 | 24,10 | 24,10 | 0,42% | 313,00 |
| 05.06.2026 | 25,90 | 25,90 | 23,90 | 24,00 | -4,00% | 2.436,00 |
| 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 |