31,466$
-1,58%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 32,05 | 32,05 | 31,26 | 31,44 | -1,66% | 783.488,00 |
| 16.04.2025 | 32,77 | 32,77 | 31,69 | 31,97 | -2,97% | 708.027,00 |
| 15.04.2025 | 33,01 | 33,34 | 32,61 | 32,95 | -0,24% | 727.585,00 |
| 14.04.2025 | 33,24 | 33,28 | 32,50 | 33,03 | 0,58% | 971.642,00 |
| 11.04.2025 | 32,79 | 33,07 | 32,18 | 32,84 | -0,09% | 586.768,00 |
| 10.04.2025 | 33,05 | 33,31 | 32,03 | 32,87 | -3,30% | 1.159.027,00 |
| 09.04.2025 | 31,12 | 34,13 | 30,96 | 33,99 | 8,56% | 1.231.236,00 |
| 08.04.2025 | 33,03 | 33,06 | 30,79 | 31,31 | -1,85% | 1.154.415,00 |
| 07.04.2025 | 30,78 | 33,08 | 30,51 | 31,90 | -0,47% | 1.227.805,00 |
| 04.04.2025 | 32,16 | 32,79 | 31,47 | 32,05 | -3,90% | 1.326.903,00 |
| 03.04.2025 | 33,98 | 34,27 | 32,96 | 33,35 | -5,15% | 883.933,00 |
| 02.04.2025 | 34,76 | 35,39 | 34,76 | 35,16 | -0,03% | 891.528,00 |
| 01.04.2025 | 34,60 | 35,20 | 34,55 | 35,17 | 0,54% | 820.905,00 |
| 31.03.2025 | 34,84 | 35,27 | 33,84 | 34,98 | 0,11% | 1.297.193,00 |
| 28.03.2025 | 35,93 | 35,93 | 34,66 | 34,94 | -2,84% | 989.361,00 |
| 27.03.2025 | 36,38 | 36,62 | 35,90 | 35,96 | -1,26% | 596.671,00 |
| 26.03.2025 | 36,88 | 37,10 | 36,19 | 36,42 | -0,98% | 985.298,00 |
| 25.03.2025 | 36,49 | 37,14 | 36,24 | 36,78 | 1,16% | 2.092.451,00 |
| 24.03.2025 | 36,70 | 36,88 | 36,26 | 36,36 | 0,30% | 853.337,00 |
| 21.03.2025 | 35,71 | 36,45 | 35,48 | 36,25 | 0,33% | 1.942.412,00 |
| 20.03.2025 | 37,00 | 37,11 | 36,08 | 36,13 | -2,82% | 735.808,00 |
| 19.03.2025 | 37,00 | 37,90 | 36,96 | 37,18 | 0,51% | 1.219.080,00 |
| 18.03.2025 | 36,17 | 37,09 | 35,95 | 36,99 | 0,65% | 1.474.631,00 |
| 17.03.2025 | 36,00 | 37,05 | 35,89 | 36,75 | 1,91% | 1.258.739,00 |
| 14.03.2025 | 35,55 | 36,47 | 35,31 | 36,06 | 2,30% | 1.150.209,00 |
| 13.03.2025 | 36,00 | 36,06 | 35,25 | 35,25 | -2,62% | 964.277,00 |
| 12.03.2025 | 37,00 | 37,03 | 35,88 | 36,20 | -1,39% | 1.068.809,00 |
| 11.03.2025 | 36,10 | 37,10 | 35,76 | 36,71 | 1,46% | 1.668.902,00 |
| 10.03.2025 | 36,05 | 36,67 | 35,43 | 36,18 | -0,88% | 1.426.201,00 |
| 07.03.2025 | 37,07 | 37,63 | 36,05 | 36,50 | -2,22% | 1.166.194,00 |
| 06.03.2025 | 38,08 | 38,54 | 37,28 | 37,33 | -3,14% | 828.271,00 |
| 05.03.2025 | 37,81 | 38,73 | 37,81 | 38,54 | 1,31% | 1.100.619,00 |
| 04.03.2025 | 37,25 | 38,83 | 37,20 | 38,04 | 0,93% | 1.507.178,00 |
| 03.03.2025 | 38,13 | 38,68 | 37,59 | 37,69 | -1,18% | 1.415.801,00 |
| 28.02.2025 | 37,64 | 38,17 | 37,01 | 38,14 | 1,06% | 1.225.233,00 |
| 27.02.2025 | 37,97 | 38,50 | 37,71 | 37,74 | -0,84% | 957.467,00 |
| 26.02.2025 | 38,70 | 39,13 | 37,87 | 38,06 | -1,73% | 1.287.101,00 |
| 25.02.2025 | 38,64 | 39,11 | 37,90 | 38,73 | 0,26% | 1.558.077,00 |
| 24.02.2025 | 38,54 | 39,09 | 37,31 | 38,63 | 0,68% | 1.154.142,00 |
| 21.02.2025 | 38,86 | 39,05 | 38,24 | 38,37 | -0,42% | 1.458.985,00 |
| 20.02.2025 | 39,44 | 39,74 | 38,34 | 38,53 | -3,22% | 939.081,00 |
| 19.02.2025 | 39,22 | 39,99 | 38,88 | 39,81 | 0,56% | 764.421,00 |
| 18.02.2025 | 39,02 | 39,61 | 39,02 | 39,59 | 1,25% | 704.122,00 |
| 17.02.2025 | 39,13 | 39,13 | 39,06 | 39,10 | 0,21% | - |
| 14.02.2025 | 39,62 | 39,82 | 39,01 | 39,02 | -1,27% | 599.597,00 |
| 13.02.2025 | 39,67 | 39,82 | 39,15 | 39,52 | -0,20% | 625.043,00 |
| 12.02.2025 | 39,55 | 39,94 | 39,26 | 39,60 | -1,39% | 872.012,00 |
| 11.02.2025 | 40,48 | 40,68 | 39,56 | 40,16 | -1,69% | 832.203,00 |
| 10.02.2025 | 40,71 | 41,00 | 40,05 | 40,85 | 1,54% | 1.285.362,00 |
| 07.02.2025 | 40,21 | 40,67 | 39,50 | 40,23 | 0,95% | 1.744.615,00 |
| 06.02.2025 | 43,62 | 43,68 | 39,57 | 39,85 | -7,78% | 2.646.817,00 |
| 05.02.2025 | 43,01 | 43,56 | 42,45 | 43,21 | 0,44% | 2.404.952,00 |
| 04.02.2025 | 43,34 | 43,49 | 42,69 | 43,02 | -0,60% | 1.629.742,00 |
| 03.02.2025 | 42,35 | 43,28 | 42,14 | 43,28 | 0,44% | 1.352.975,00 |
| 31.01.2025 | 43,54 | 43,67 | 42,77 | 43,09 | -0,30% | 1.294.510,00 |
| 30.01.2025 | 43,33 | 43,84 | 42,92 | 43,22 | -0,60% | 1.485.042,00 |
| 29.01.2025 | 44,34 | 45,00 | 43,34 | 43,48 | -2,29% | 1.138.136,00 |
| 28.01.2025 | 44,22 | 45,17 | 43,37 | 44,50 | 0,70% | 1.109.074,00 |
| 27.01.2025 | 43,10 | 45,44 | 43,00 | 44,19 | 1,84% | 793.214,00 |
| 24.01.2025 | 43,86 | 44,60 | 43,24 | 43,39 | -1,07% | 1.055.631,00 |
| 23.01.2025 | 42,07 | 43,86 | 41,96 | 43,86 | 3,79% | 1.106.498,00 |
| 22.01.2025 | 41,22 | 42,37 | 41,01 | 42,26 | 2,92% | 943.221,00 |
| 21.01.2025 | 41,02 | 41,25 | 40,52 | 41,06 | 0,56% | 864.925,00 |
| 17.01.2025 | 42,90 | 43,36 | 40,77 | 40,83 | -4,13% | 1.091.487,00 |
| 16.01.2025 | 40,69 | 42,85 | 40,55 | 42,59 | 5,11% | 1.685.651,00 |
| 15.01.2025 | 39,94 | 40,78 | 39,63 | 40,52 | 3,76% | 1.130.430,00 |
| 14.01.2025 | 38,75 | 39,37 | 38,67 | 39,05 | 1,11% | 1.064.517,00 |
| 13.01.2025 | 37,78 | 38,73 | 37,78 | 38,62 | 0,34% | 653.326,00 |
| 10.01.2025 | 38,22 | 38,71 | 37,94 | 38,49 | -1,03% | 729.885,00 |
| 08.01.2025 | 38,52 | 39,18 | 38,47 | 38,89 | -0,21% | 746.086,00 |
| 07.01.2025 | 40,17 | 40,33 | 38,55 | 38,97 | -2,99% | 1.102.030,00 |
| 06.01.2025 | 39,37 | 40,70 | 39,17 | 40,17 | 2,79% | 874.013,00 |
| 03.01.2025 | 39,15 | 39,36 | 38,82 | 39,08 | 0,28% | 637.870,00 |
| 02.01.2025 | 39,91 | 39,94 | 38,41 | 38,97 | -1,04% | 685.295,00 |
| 31.12.2024 | 39,50 | 39,50 | 39,00 | 39,38 | 0,23% | 662.771,00 |
| 30.12.2024 | 39,07 | 39,78 | 38,80 | 39,29 | -0,51% | 799.063,00 |
| 27.12.2024 | 40,29 | 40,44 | 39,16 | 39,49 | -3,02% | 950.639,00 |
| 26.12.2024 | 40,91 | 41,05 | 40,45 | 40,72 | -1,50% | 519.864,00 |
| 24.12.2024 | 40,90 | 41,39 | 40,65 | 41,34 | 1,13% | 265.023,00 |
| 23.12.2024 | 41,00 | 41,20 | 40,61 | 40,88 | -0,41% | 493.200,00 |
| 20.12.2024 | 40,29 | 41,58 | 40,29 | 41,05 | 0,27% | 2.259.324,00 |
| 19.12.2024 | 40,51 | 41,00 | 40,20 | 40,94 | 2,35% | 1.162.589,00 |
| 18.12.2024 | 41,66 | 42,46 | 39,63 | 40,00 | -3,73% | 1.432.963,00 |
| 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 |