39,028$
-2,16%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 43,42 | 44,37 | 43,03 | 43,14 | -0,14% | 856.965,00 |
| 26.07.2024 | 43,56 | 43,93 | 42,76 | 43,20 | 0,70% | 671.157,00 |
| 25.07.2024 | 43,10 | 44,07 | 42,61 | 42,90 | 0,54% | 716.141,00 |
| 24.07.2024 | 43,84 | 44,43 | 42,58 | 42,67 | -3,42% | 594.137,00 |
| 23.07.2024 | 44,06 | 44,39 | 43,24 | 44,18 | 0,30% | 817.175,00 |
| 22.07.2024 | 43,51 | 44,12 | 42,89 | 44,05 | 1,57% | 770.155,00 |
| 19.07.2024 | 44,08 | 44,38 | 43,10 | 43,37 | -1,12% | 622.408,00 |
| 18.07.2024 | 45,20 | 45,54 | 43,45 | 43,86 | -2,92% | 839.734,00 |
| 17.07.2024 | 45,29 | 45,47 | 44,48 | 45,18 | -1,55% | 1.144.290,00 |
| 16.07.2024 | 45,28 | 46,21 | 45,15 | 45,89 | 2,20% | 910.765,00 |
| 15.07.2024 | 43,99 | 45,19 | 43,66 | 44,90 | 4,27% | 1.066.550,00 |
| 12.07.2024 | 42,77 | 43,26 | 42,30 | 43,06 | 1,37% | 680.204,00 |
| 11.07.2024 | 43,07 | 43,87 | 42,42 | 42,48 | 1,14% | 765.444,00 |
| 10.07.2024 | 42,43 | 42,43 | 41,40 | 42,00 | -0,71% | 478.613,00 |
| 09.07.2024 | 42,83 | 42,87 | 42,06 | 42,30 | -1,24% | 464.568,00 |
| 08.07.2024 | 43,79 | 44,08 | 42,73 | 42,83 | -2,17% | 492.333,00 |
| 05.07.2024 | 43,40 | 44,02 | 43,22 | 43,78 | 1,09% | 449.292,00 |
| 03.07.2024 | 43,64 | 43,87 | 43,17 | 43,31 | -0,71% | 354.459,00 |
| 02.07.2024 | 43,02 | 43,65 | 42,90 | 43,62 | 1,70% | 511.969,00 |
| 01.07.2024 | 43,54 | 43,63 | 42,71 | 42,89 | -1,58% | 691.955,00 |
| 28.06.2024 | 43,14 | 43,86 | 42,76 | 43,58 | 1,61% | 2.160.214,00 |
| 27.06.2024 | 41,42 | 43,09 | 40,61 | 42,89 | 4,38% | 767.876,00 |
| 26.06.2024 | 40,54 | 41,67 | 40,54 | 41,09 | 1,03% | 1.036.547,00 |
| 25.06.2024 | 40,47 | 40,73 | 40,28 | 40,67 | 0,35% | 682.163,00 |
| 24.06.2024 | 40,34 | 40,82 | 40,15 | 40,53 | 0,50% | 563.197,00 |
| 21.06.2024 | 39,12 | 40,46 | 38,95 | 40,33 | 3,04% | 4.250.308,00 |
| 20.06.2024 | 38,80 | 39,90 | 38,37 | 39,14 | -0,03% | 1.195.929,00 |
| 18.06.2024 | 39,74 | 39,74 | 38,75 | 39,15 | -1,76% | 1.214.825,00 |
| 17.06.2024 | 40,00 | 40,19 | 39,38 | 39,85 | -0,65% | 930.305,00 |
| 14.06.2024 | 40,30 | 40,70 | 39,91 | 40,11 | -1,67% | 1.616.612,00 |
| 13.06.2024 | 42,05 | 42,11 | 40,35 | 40,79 | -2,79% | 895.981,00 |
| 12.06.2024 | 42,87 | 43,09 | 41,85 | 41,96 | -0,05% | 849.130,00 |
| 11.06.2024 | 40,72 | 42,11 | 40,45 | 41,98 | 2,17% | 1.220.890,00 |
| 10.06.2024 | 40,48 | 41,68 | 40,02 | 41,09 | 1,58% | 745.932,00 |
| 07.06.2024 | 40,50 | 40,76 | 40,25 | 40,45 | -0,81% | 597.782,00 |
| 06.06.2024 | 41,12 | 41,29 | 40,71 | 40,78 | -1,16% | 507.177,00 |
| 05.06.2024 | 40,75 | 41,37 | 40,15 | 41,26 | 2,56% | 1.034.569,00 |
| 04.06.2024 | 41,07 | 41,45 | 40,20 | 40,23 | -2,10% | 967.774,00 |
| 03.06.2024 | 42,40 | 42,43 | 41,02 | 41,09 | -2,60% | 809.270,00 |
| 31.05.2024 | 42,16 | 42,25 | 41,38 | 42,19 | 0,76% | 779.451,00 |
| 30.05.2024 | 42,48 | 42,71 | 41,61 | 41,87 | -1,55% | 792.845,00 |
| 29.05.2024 | 42,30 | 43,31 | 42,25 | 42,53 | -0,95% | 723.776,00 |
| 28.05.2024 | 43,97 | 43,97 | 42,84 | 42,94 | -1,83% | 648.618,00 |
| 24.05.2024 | 42,94 | 43,89 | 42,81 | 43,74 | 1,41% | 807.488,00 |
| 23.05.2024 | 43,68 | 43,68 | 42,79 | 43,13 | -0,65% | 628.361,00 |
| 22.05.2024 | 43,44 | 43,67 | 43,15 | 43,41 | -0,05% | 623.700,00 |
| 21.05.2024 | 43,55 | 43,95 | 43,10 | 43,43 | -1,34% | 752.995,00 |
| 20.05.2024 | 43,97 | 44,13 | 43,33 | 44,02 | 0,05% | 890.728,00 |
| 17.05.2024 | 44,07 | 44,35 | 43,79 | 44,00 | -0,59% | 1.135.637,00 |
| 16.05.2024 | 44,50 | 44,69 | 43,76 | 44,26 | -0,96% | 853.059,00 |
| 15.05.2024 | 45,39 | 45,44 | 44,49 | 44,69 | -0,11% | 805.181,00 |
| 14.05.2024 | 45,00 | 45,47 | 44,51 | 44,74 | -0,36% | 570.864,00 |
| 13.05.2024 | 45,22 | 45,77 | 44,48 | 44,90 | 0,34% | 569.724,00 |
| 10.05.2024 | 45,40 | 45,66 | 44,66 | 44,75 | -1,26% | 441.928,00 |
| 09.05.2024 | 44,63 | 45,37 | 44,38 | 45,32 | 1,07% | 706.298,00 |
| 08.05.2024 | 45,27 | 45,37 | 44,49 | 44,84 | -1,82% | 787.370,00 |
| 07.05.2024 | 45,50 | 45,77 | 44,63 | 45,67 | 0,37% | 574.074,00 |
| 06.05.2024 | 44,97 | 45,70 | 44,76 | 45,50 | 2,02% | 538.728,00 |
| 03.05.2024 | 45,57 | 45,66 | 43,60 | 44,60 | -1,35% | 954.961,00 |
| 02.05.2024 | 44,48 | 45,54 | 42,80 | 45,21 | 0,47% | 1.707.085,00 |
| 01.05.2024 | 45,10 | 46,01 | 44,24 | 45,00 | 0,07% | 1.136.976,00 |
| 30.04.2024 | 45,40 | 45,44 | 44,78 | 44,97 | -1,51% | 1.248.937,00 |
| 29.04.2024 | 46,14 | 46,35 | 45,57 | 45,66 | -0,72% | 607.469,00 |
| 26.04.2024 | 45,66 | 46,59 | 45,50 | 45,99 | 1,34% | 603.171,00 |
| 25.04.2024 | 45,49 | 45,72 | 44,98 | 45,38 | -2,24% | 570.660,00 |
| 24.04.2024 | 46,69 | 47,22 | 46,08 | 46,42 | 0,63% | 548.534,00 |
| 23.04.2024 | 45,33 | 46,74 | 45,33 | 46,13 | 2,44% | 576.251,00 |
| 22.04.2024 | 45,13 | 45,48 | 44,17 | 45,03 | 0,45% | 477.926,00 |
| 19.04.2024 | 44,13 | 44,97 | 43,78 | 44,83 | 1,68% | 925.864,00 |
| 18.04.2024 | 44,44 | 45,11 | 43,94 | 44,09 | -0,65% | 940.040,00 |
| 17.04.2024 | 45,77 | 45,78 | 44,36 | 44,38 | -2,91% | 869.591,00 |
| 16.04.2024 | 45,30 | 45,95 | 45,01 | 45,71 | -0,50% | 918.669,00 |