34,900€
1,45%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,50 | 34,50 | 34,40 | 34,40 | 0,58% | 760,00 |
| 19.10.2026 | 33,60 | 34,60 | 33,30 | 34,20 | 4,59% | - |
| 16.10.2026 | 35,20 | 35,20 | 32,60 | 32,70 | -3,25% | 205,00 |
| 15.10.2026 | 33,70 | 34,10 | 33,30 | 33,80 | -2,31% | 1.091,00 |
| 14.10.2026 | 37,80 | 37,80 | 34,50 | 34,60 | -6,23% | 191,00 |
| 13.10.2026 | 37,20 | 37,20 | 36,90 | 36,90 | -0,81% | 167,00 |
| 12.10.2026 | 37,10 | 37,80 | 37,10 | 37,20 | 4,49% | 301,00 |
| 09.10.2026 | 34,70 | 35,70 | 34,70 | 35,60 | 0,85% | 420,00 |
| 08.10.2026 | 34,40 | 35,60 | 34,40 | 35,30 | 0,00% | 162,00 |
| 07.10.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 2,32% | 1,00 |
| 06.10.2026 | 34,60 | 34,90 | 34,10 | 34,50 | 0,88% | 248,00 |
| 05.10.2026 | 33,00 | 34,20 | 32,80 | 34,20 | 5,23% | 1.357,00 |
| 02.10.2026 | 32,00 | 32,50 | 32,00 | 32,50 | 1,25% | 8,00 |
| 01.10.2026 | 32,50 | 32,60 | 32,00 | 32,10 | 1,26% | 3.230,00 |
| 30.09.2026 | 30,60 | 31,70 | 30,60 | 31,70 | 5,32% | 277,00 |
| 29.09.2026 | 30,00 | 30,20 | 30,00 | 30,10 | -0,99% | 266,00 |
| 28.09.2026 | 29,30 | 30,50 | 29,00 | 30,40 | 0,33% | 577,00 |
| 25.09.2026 | 31,60 | 31,60 | 30,30 | 30,30 | -5,61% | 245,00 |
| 24.09.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 2,56% | 60,00 |
| 23.09.2026 | 31,80 | 31,90 | 31,30 | 31,30 | -1,26% | 401,00 |
| 22.09.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 1,28% | 149,00 |
| 21.09.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -0,48% | 50,00 |
| 18.09.2026 | 31,55 | 31,65 | 31,35 | 31,45 | -1,10% | - |
| 17.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,95% | 300,00 |
| 16.09.2026 | 32,80 | 32,80 | 31,50 | 31,50 | -5,69% | 247,00 |
| 15.09.2026 | 30,40 | 33,40 | 30,00 | 33,40 | 13,99% | 663,00 |
| 14.09.2026 | 28,30 | 29,30 | 28,30 | 29,30 | 11,41% | 420,00 |
| 11.09.2026 | 27,50 | 27,50 | 26,30 | 26,30 | -9,31% | 1.123,00 |
| 10.09.2026 | 29,00 | 29,00 | 27,40 | 29,00 | 0,00% | 1.018,00 |
| 09.09.2026 | 29,00 | 29,25 | 28,50 | 29,00 | 0,35% | - |
| 08.09.2026 | 29,60 | 29,60 | 28,40 | 28,90 | -3,34% | 154,00 |
| 07.09.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 1,36% | 232,00 |
| 04.09.2026 | 29,90 | 29,90 | 29,50 | 29,50 | -0,34% | 32,00 |
| 03.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 35,00 |
| 02.09.2026 | 30,30 | 30,30 | 28,30 | 28,80 | -12,99% | 545,00 |
| 01.09.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 1,53% | 2,00 |
| 31.08.2026 | 32,30 | 32,60 | 32,30 | 32,60 | -1,81% | 322,00 |
| 28.08.2026 | 32,40 | 33,20 | 32,00 | 33,20 | 2,47% | 688,00 |
| 27.08.2026 | 31,40 | 32,40 | 31,40 | 32,40 | 10,58% | 317,00 |
| 26.08.2026 | 27,90 | 29,30 | 27,90 | 29,30 | 5,40% | 451,00 |
| 25.08.2026 | 28,90 | 29,30 | 27,80 | 27,80 | -2,80% | 1.905,00 |
| 24.08.2026 | 29,20 | 29,20 | 28,60 | 28,60 | -0,69% | 1.515,00 |
| 21.08.2026 | 28,00 | 28,80 | 27,70 | 28,80 | -1,37% | 1.356,00 |
| 20.08.2026 | 30,60 | 30,60 | 29,20 | 29,20 | -1,35% | 374,00 |
| 19.08.2026 | 31,30 | 31,50 | 29,60 | 29,60 | -6,03% | 1.066,00 |
| 18.08.2026 | 30,10 | 31,50 | 30,10 | 31,50 | 1,29% | 1.691,00 |
| 17.08.2026 | 32,90 | 32,90 | 31,10 | 31,10 | -6,89% | 802,00 |
| 14.08.2026 | 34,90 | 34,90 | 33,10 | 33,40 | 1,06% | 1.020,00 |
| 13.08.2026 | 32,15 | 33,35 | 31,95 | 33,05 | 4,59% | - |
| 12.08.2026 | 32,50 | 32,50 | 31,60 | 31,60 | -3,95% | 137,00 |
| 11.08.2026 | 33,00 | 33,20 | 32,90 | 32,90 | 0,61% | 535,00 |
| 10.08.2026 | 32,50 | 32,70 | 32,50 | 32,70 | 4,14% | 235,00 |
| 07.08.2026 | 31,70 | 31,70 | 31,40 | 31,40 | 5,02% | 1.075,00 |
| 06.08.2026 | 30,30 | 32,50 | 29,90 | 29,90 | -3,86% | 798,00 |
| 05.08.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 1,97% | 43,00 |
| 04.08.2026 | 30,90 | 31,50 | 30,20 | 30,50 | 4,10% | 734,00 |
| 03.08.2026 | 28,40 | 29,80 | 28,40 | 29,30 | 2,09% | 333,00 |
| 31.07.2026 | 29,40 | 29,40 | 28,50 | 28,70 | 1,77% | 329,00 |
| 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 |