40,077$
-3,55%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 41,66 | 42,46 | 39,63 | 40,00 | -3,73% | 1.432.220,00 |
| 17.12.2024 | 42,18 | 42,54 | 41,52 | 41,55 | -2,28% | 1.051.120,00 |
| 16.12.2024 | 41,59 | 42,95 | 41,57 | 42,52 | 2,21% | 934.525,00 |
| 13.12.2024 | 42,57 | 42,76 | 41,55 | 41,60 | -3,26% | 592.374,00 |
| 12.12.2024 | 42,54 | 43,06 | 42,43 | 43,00 | 0,49% | 745.275,00 |
| 11.12.2024 | 43,36 | 43,55 | 42,77 | 42,79 | -0,30% | 709.757,00 |
| 10.12.2024 | 43,10 | 43,31 | 42,66 | 42,92 | -0,21% | 588.486,00 |
| 09.12.2024 | 42,57 | 43,56 | 42,57 | 43,01 | 1,39% | 838.736,00 |
| 06.12.2024 | 43,61 | 43,63 | 42,30 | 42,42 | -2,35% | 558.250,00 |
| 05.12.2024 | 42,11 | 43,80 | 42,04 | 43,44 | 1,66% | 1.077.451,00 |
| 04.12.2024 | 42,87 | 43,89 | 42,40 | 42,73 | 0,73% | 1.596.827,00 |
| 03.12.2024 | 41,93 | 42,56 | 41,39 | 42,42 | 0,86% | 1.311.561,00 |
| 02.12.2024 | 40,79 | 42,66 | 40,79 | 42,06 | 0,19% | 860.149,00 |
| 29.11.2024 | 41,97 | 42,18 | 41,72 | 41,98 | 0,24% | 499.262,00 |
| 27.11.2024 | 42,95 | 43,18 | 41,74 | 41,88 | -2,63% | 471.142,00 |
| 26.11.2024 | 42,59 | 43,06 | 42,18 | 43,01 | 0,63% | 541.205,00 |
| 25.11.2024 | 42,77 | 43,21 | 42,46 | 42,74 | 0,71% | 779.977,00 |
| 22.11.2024 | 42,04 | 42,70 | 41,99 | 42,44 | 1,41% | 982.109,00 |
| 21.11.2024 | 41,04 | 42,00 | 41,04 | 41,85 | 2,52% | 797.683,00 |
| 20.11.2024 | 40,79 | 40,94 | 40,21 | 40,82 | 0,07% | 569.944,00 |
| 19.11.2024 | 40,48 | 41,01 | 40,24 | 40,79 | 0,07% | 1.009.169,00 |
| 18.11.2024 | 40,91 | 41,11 | 40,52 | 40,76 | -0,07% | 1.336.831,00 |
| 15.11.2024 | 41,67 | 41,67 | 40,31 | 40,79 | -2,28% | 734.288,00 |
| 14.11.2024 | 41,95 | 42,10 | 41,39 | 41,74 | -0,69% | 651.418,00 |
| 13.11.2024 | 41,81 | 43,26 | 41,81 | 42,03 | 0,36% | 1.021.431,00 |
| 12.11.2024 | 41,31 | 41,91 | 41,02 | 41,88 | 1,13% | 1.008.726,00 |
| 11.11.2024 | 42,14 | 42,19 | 41,39 | 41,41 | -0,96% | 1.211.018,00 |
| 08.11.2024 | 42,16 | 42,42 | 41,61 | 41,81 | -0,85% | 1.180.711,00 |
| 07.11.2024 | 41,83 | 42,53 | 41,62 | 42,17 | 0,40% | 1.697.917,00 |
| 06.11.2024 | 40,10 | 42,37 | 39,94 | 42,00 | 7,66% | 2.233.778,00 |
| 05.11.2024 | 38,68 | 39,26 | 38,40 | 39,01 | 0,80% | 918.548,00 |
| 04.11.2024 | 38,70 | 39,08 | 38,30 | 38,70 | -0,21% | 1.168.125,00 |
| 01.11.2024 | 39,73 | 40,28 | 38,72 | 38,78 | -2,10% | 1.656.927,00 |
| 31.10.2024 | 43,00 | 43,00 | 39,32 | 39,61 | -3,93% | 2.112.352,00 |
| 30.10.2024 | 41,80 | 41,96 | 41,14 | 41,23 | -1,36% | 1.324.764,00 |
| 29.10.2024 | 40,46 | 41,86 | 40,37 | 41,80 | 2,83% | 1.387.759,00 |
| 28.10.2024 | 42,07 | 42,07 | 40,27 | 40,65 | -2,35% | 1.048.410,00 |
| 25.10.2024 | 40,98 | 42,03 | 40,98 | 41,63 | 1,74% | 784.183,00 |
| 24.10.2024 | 40,71 | 41,26 | 40,50 | 40,92 | 1,44% | 722.962,00 |
| 23.10.2024 | 41,26 | 41,54 | 40,30 | 40,34 | -2,98% | 686.435,00 |
| 22.10.2024 | 42,09 | 42,20 | 41,52 | 41,58 | -1,33% | 409.196,00 |
| 21.10.2024 | 42,61 | 42,71 | 42,04 | 42,14 | -1,20% | 420.424,00 |
| 18.10.2024 | 42,60 | 43,29 | 42,50 | 42,65 | 0,74% | 643.489,00 |
| 17.10.2024 | 42,91 | 42,91 | 42,25 | 42,34 | -0,83% | 513.370,00 |
| 16.10.2024 | 42,38 | 42,72 | 41,91 | 42,69 | 0,26% | 549.960,00 |
| 15.10.2024 | 42,16 | 42,79 | 41,91 | 42,58 | 0,61% | 588.090,00 |
| 14.10.2024 | 42,39 | 42,92 | 41,93 | 42,32 | 0,43% | 442.406,00 |
| 11.10.2024 | 42,40 | 42,70 | 41,96 | 42,14 | -0,78% | 402.800,00 |
| 10.10.2024 | 41,02 | 42,54 | 41,02 | 42,47 | 2,17% | 718.836,00 |
| 09.10.2024 | 40,94 | 41,70 | 40,87 | 41,57 | 1,39% | 721.165,00 |
| 08.10.2024 | 40,47 | 41,05 | 40,06 | 41,00 | 1,38% | 489.281,00 |
| 07.10.2024 | 41,22 | 41,30 | 40,12 | 40,44 | -2,39% | 722.001,00 |
| 04.10.2024 | 41,09 | 41,54 | 40,64 | 41,43 | 3,00% | 406.830,00 |
| 03.10.2024 | 40,40 | 40,93 | 39,83 | 40,23 | -1,26% | 703.842,00 |
| 02.10.2024 | 40,90 | 41,81 | 40,53 | 40,74 | -0,22% | 690.985,00 |
| 01.10.2024 | 40,58 | 40,86 | 39,84 | 40,83 | 0,86% | 766.482,00 |
| 30.09.2024 | 39,85 | 40,61 | 39,72 | 40,48 | 1,40% | 990.467,00 |
| 27.09.2024 | 40,44 | 40,85 | 39,76 | 39,92 | -0,37% | 793.150,00 |
| 26.09.2024 | 40,27 | 40,40 | 39,52 | 40,07 | 0,93% | 782.830,00 |
| 25.09.2024 | 39,98 | 39,98 | 39,00 | 39,70 | -0,15% | 979.152,00 |
| 24.09.2024 | 40,36 | 40,48 | 39,49 | 39,76 | -0,82% | 781.128,00 |
| 23.09.2024 | 40,48 | 40,53 | 39,97 | 40,09 | -0,69% | 717.936,00 |
| 20.09.2024 | 40,47 | 40,77 | 40,20 | 40,37 | 0,22% | 1.673.313,00 |
| 19.09.2024 | 40,67 | 40,81 | 40,06 | 40,28 | 1,64% | 674.804,00 |
| 18.09.2024 | 39,82 | 40,32 | 39,34 | 39,63 | -0,83% | 580.708,00 |
| 17.09.2024 | 40,55 | 40,55 | 39,90 | 39,96 | -0,47% | 450.177,00 |
| 16.09.2024 | 39,77 | 40,27 | 39,70 | 40,15 | 1,03% | 532.713,00 |
| 13.09.2024 | 39,78 | 40,22 | 39,39 | 39,74 | 0,61% | 552.585,00 |
| 12.09.2024 | 39,26 | 39,52 | 38,65 | 39,50 | 1,28% | 675.504,00 |
| 11.09.2024 | 38,75 | 39,15 | 38,29 | 39,00 | 0,05% | 453.451,00 |
| 10.09.2024 | 39,47 | 39,47 | 38,69 | 38,98 | -0,94% | 366.947,00 |
| 09.09.2024 | 39,10 | 40,08 | 39,10 | 39,35 | 0,61% | 541.890,00 |
| 06.09.2024 | 40,18 | 40,32 | 38,86 | 39,11 | -1,96% | 678.251,00 |
| 05.09.2024 | 39,80 | 40,06 | 39,15 | 39,89 | 0,00% | 533.736,00 |
| 04.09.2024 | 39,58 | 40,48 | 39,11 | 39,89 | -0,47% | 833.819,00 |
| 03.09.2024 | 41,15 | 41,56 | 40,03 | 40,08 | -2,91% | 728.584,00 |
| 30.08.2024 | 41,76 | 41,88 | 40,76 | 41,28 | -0,60% | 2.184.746,00 |
| 29.08.2024 | 41,16 | 42,54 | 41,16 | 41,53 | 1,19% | 621.875,00 |
| 28.08.2024 | 40,75 | 41,21 | 40,53 | 41,04 | 0,54% | 704.373,00 |
| 27.08.2024 | 41,03 | 41,21 | 40,72 | 40,82 | -1,35% | 792.529,00 |
| 26.08.2024 | 41,39 | 42,26 | 41,31 | 41,38 | 0,07% | 784.837,00 |
| 23.08.2024 | 41,94 | 41,99 | 41,17 | 41,35 | -0,36% | 1.850.720,00 |
| 22.08.2024 | 42,80 | 43,09 | 41,48 | 41,50 | -2,90% | 663.623,00 |
| 21.08.2024 | 42,06 | 43,07 | 42,06 | 42,74 | 1,47% | 630.636,00 |
| 20.08.2024 | 42,72 | 43,09 | 42,02 | 42,12 | -1,36% | 628.993,00 |
| 19.08.2024 | 42,20 | 42,71 | 42,05 | 42,70 | 1,40% | 380.394,00 |
| 16.08.2024 | 41,87 | 42,33 | 41,87 | 42,11 | 0,36% | 460.537,00 |
| 15.08.2024 | 42,07 | 42,65 | 41,68 | 41,96 | 1,08% | 470.180,00 |
| 14.08.2024 | 41,31 | 42,00 | 41,31 | 41,51 | 0,31% | 376.169,00 |
| 13.08.2024 | 40,92 | 41,83 | 40,67 | 41,38 | 2,12% | 579.617,00 |
| 12.08.2024 | 41,70 | 41,70 | 40,33 | 40,52 | -2,81% | 496.080,00 |
| 09.08.2024 | 40,77 | 41,71 | 40,43 | 41,69 | 2,23% | 623.700,00 |
| 08.08.2024 | 40,67 | 41,23 | 40,32 | 40,78 | 0,97% | 774.869,00 |
| 07.08.2024 | 40,61 | 41,66 | 40,29 | 40,39 | 1,05% | 990.339,00 |
| 06.08.2024 | 40,40 | 40,83 | 39,93 | 39,97 | -0,37% | 1.174.743,00 |
| 05.08.2024 | 39,84 | 41,50 | 39,15 | 40,12 | -3,95% | 1.080.307,00 |
| 02.08.2024 | 40,65 | 42,01 | 40,26 | 41,77 | -1,76% | 1.309.026,00 |
| 01.08.2024 | 36,07 | 43,15 | 35,25 | 42,52 | -7,40% | 5.027.779,00 |
| 31.07.2024 | 47,09 | 47,19 | 45,55 | 45,92 | -2,61% | 1.973.331,00 |
| 30.07.2024 | 43,36 | 49,18 | 43,13 | 47,15 | 9,30% | 4.774.384,00 |