21,148$
0,66%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,80 | 21,16 | 20,35 | 21,01 | -0,19% | 104,00 |
| 06.03.2026 | 21,00 | 21,24 | 20,56 | 21,05 | -0,66% | 104,00 |
| 05.03.2026 | 20,17 | 21,29 | 20,17 | 21,19 | 3,92% | 104,00 |
| 04.03.2026 | 19,96 | 20,49 | 19,64 | 20,39 | 2,15% | 2.854.412,00 |
| 03.03.2026 | 19,09 | 20,13 | 18,95 | 19,96 | 1,63% | 2.085.501,00 |
| 02.03.2026 | 18,75 | 19,94 | 18,75 | 19,64 | 2,13% | 2.306.749,00 |
| 27.02.2026 | 18,76 | 19,39 | 18,30 | 19,23 | -0,77% | 2.285.597,00 |
| 26.02.2026 | 19,20 | 20,07 | 19,05 | 19,38 | 2,00% | 2.634.631,00 |
| 25.02.2026 | 18,36 | 19,09 | 17,89 | 19,00 | 3,88% | 3.868.738,00 |
| 24.02.2026 | 17,65 | 18,72 | 17,43 | 18,29 | 4,22% | 3.876.927,00 |
| 23.02.2026 | 19,71 | 19,89 | 17,28 | 17,55 | -11,85% | 5.479.027,00 |
| 20.02.2026 | 21,80 | 22,58 | 19,78 | 19,91 | -8,75% | 4.615.912,00 |
| 19.02.2026 | 22,02 | 22,16 | 21,59 | 21,82 | -0,77% | 1.906.149,00 |
| 18.02.2026 | 21,88 | 22,15 | 21,70 | 21,99 | -0,50% | 2.037.567,00 |
| 17.02.2026 | 22,97 | 23,08 | 21,83 | 22,10 | -2,00% | 2.747.084,00 |
| 13.02.2026 | 22,30 | 22,77 | 22,16 | 22,55 | 1,94% | 2.514.139,00 |
| 12.02.2026 | 22,63 | 22,90 | 21,67 | 22,12 | -1,91% | 2.485.878,00 |
| 11.02.2026 | 22,67 | 23,21 | 21,90 | 22,55 | -1,53% | 4.461.566,00 |
| 10.02.2026 | 22,52 | 23,35 | 22,29 | 22,90 | 4,71% | 3.697.198,00 |
| 09.02.2026 | 21,22 | 21,94 | 21,12 | 21,87 | 3,01% | 3.636.306,00 |
| 06.02.2026 | 20,21 | 21,56 | 19,85 | 21,23 | 7,44% | 5.247.160,00 |
| 05.02.2026 | 21,06 | 22,06 | 19,15 | 19,76 | 0,20% | 11.370.335,00 |
| 04.02.2026 | 19,80 | 20,49 | 19,55 | 19,72 | -1,65% | 4.695.787,00 |
| 03.02.2026 | 21,57 | 21,66 | 19,58 | 20,05 | -8,95% | 2.594.330,00 |
| 02.02.2026 | 21,86 | 22,49 | 21,78 | 22,02 | -0,18% | 2.164.087,00 |
| 30.01.2026 | 21,57 | 22,14 | 21,41 | 22,06 | 2,22% | 3.083.299,00 |
| 29.01.2026 | 22,38 | 22,38 | 21,26 | 21,58 | -3,96% | 2.042.818,00 |
| 28.01.2026 | 22,92 | 23,06 | 22,43 | 22,47 | -1,23% | 1.361.440,00 |
| 27.01.2026 | 23,10 | 23,25 | 22,48 | 22,75 | -1,56% | 1.696.125,00 |
| 26.01.2026 | 22,56 | 23,32 | 22,56 | 23,11 | 2,94% | 1.892.622,00 |
| 23.01.2026 | 22,79 | 23,01 | 22,43 | 22,45 | -1,23% | 1.932.070,00 |
| 22.01.2026 | 22,47 | 22,79 | 22,36 | 22,73 | 1,79% | 2.176.209,00 |
| 21.01.2026 | 21,85 | 22,53 | 21,76 | 22,33 | 2,15% | 1.878.139,00 |
| 20.01.2026 | 21,68 | 22,00 | 21,55 | 21,86 | 1,54% | 1.609.126,00 |
| 19.01.2026 | 21,44 | 21,54 | 21,40 | 21,53 | -2,67% | - |
| 16.01.2026 | 22,59 | 22,70 | 22,06 | 22,12 | -2,25% | 1.618.560,00 |
| 15.01.2026 | 22,51 | 22,70 | 22,41 | 22,63 | 0,44% | 2.064.760,00 |
| 14.01.2026 | 22,58 | 22,90 | 22,44 | 22,53 | -0,49% | 1.221.668,00 |
| 13.01.2026 | 23,12 | 23,35 | 22,28 | 22,64 | -1,99% | 1.367.568,00 |
| 12.01.2026 | 23,22 | 23,29 | 22,92 | 23,10 | -0,73% | 1.130.299,00 |
| 09.01.2026 | 23,60 | 23,77 | 23,22 | 23,27 | -1,23% | 1.660.141,00 |
| 08.01.2026 | 23,67 | 24,00 | 23,08 | 23,56 | -1,42% | 1.832.746,00 |
| 07.01.2026 | 23,34 | 24,01 | 23,24 | 23,90 | 2,62% | 1.655.160,00 |
| 06.01.2026 | 22,91 | 23,43 | 22,90 | 23,29 | 1,04% | 1.369.636,00 |
| 05.01.2026 | 22,64 | 23,46 | 22,51 | 23,05 | 1,41% | 1.548.488,00 |
| 02.01.2026 | 23,70 | 23,76 | 22,71 | 22,73 | -3,40% | 1.563.362,00 |
| 31.12.2025 | 23,77 | 23,82 | 23,46 | 23,53 | -1,22% | 1.016.460,00 |
| 30.12.2025 | 23,98 | 24,06 | 23,72 | 23,82 | -0,54% | 824.804,00 |
| 29.12.2025 | 24,00 | 24,21 | 23,86 | 23,95 | -0,62% | 988.684,00 |
| 26.12.2025 | 24,16 | 24,30 | 23,96 | 24,10 | -0,29% | 858.269,00 |
| 24.12.2025 | 24,24 | 24,28 | 24,00 | 24,17 | -0,17% | 424.803,00 |
| 23.12.2025 | 24,49 | 24,57 | 23,97 | 24,21 | -1,90% | 1.390.159,00 |
| 22.12.2025 | 24,84 | 25,18 | 24,56 | 24,68 | -0,44% | 1.049.615,00 |
| 19.12.2025 | 24,93 | 25,02 | 24,53 | 24,79 | -1,16% | 4.629.859,00 |
| 18.12.2025 | 24,77 | 25,36 | 24,77 | 25,08 | 1,70% | 1.649.997,00 |
| 17.12.2025 | 24,67 | 25,06 | 24,63 | 24,66 | -0,08% | 1.742.290,00 |
| 16.12.2025 | 24,66 | 24,89 | 24,24 | 24,68 | -0,28% | 1.834.800,00 |
| 15.12.2025 | 25,97 | 26,20 | 24,64 | 24,75 | -5,82% | 2.368.896,00 |
| 12.12.2025 | 26,75 | 26,90 | 26,24 | 26,28 | -1,39% | 1.145.972,00 |
| 11.12.2025 | 26,86 | 27,24 | 26,60 | 26,65 | -0,63% | 941.702,00 |
| 10.12.2025 | 26,57 | 27,13 | 26,51 | 26,82 | 0,98% | 1.231.152,00 |
| 09.12.2025 | 26,48 | 26,78 | 26,38 | 26,56 | 0,26% | 1.082.745,00 |
| 08.12.2025 | 26,48 | 26,76 | 26,33 | 26,49 | 0,34% | 1.051.334,00 |
| 05.12.2025 | 26,62 | 27,04 | 26,11 | 26,40 | -0,94% | 1.914.409,00 |
| 04.12.2025 | 26,83 | 27,07 | 26,60 | 26,65 | -0,60% | 1.606.432,00 |
| 03.12.2025 | 26,42 | 26,88 | 26,24 | 26,81 | 1,25% | 1.354.016,00 |
| 02.12.2025 | 26,55 | 26,73 | 26,32 | 26,48 | 0,80% | 882.014,00 |
| 01.12.2025 | 26,30 | 26,59 | 26,18 | 26,27 | -0,94% | 846.171,00 |
| 28.11.2025 | 26,43 | 26,57 | 26,33 | 26,52 | 0,95% | 423.295,00 |
| 26.11.2025 | 26,31 | 26,44 | 26,09 | 26,27 | -0,98% | 894.316,00 |
| 25.11.2025 | 25,75 | 26,65 | 25,73 | 26,53 | 3,35% | 1.245.234,00 |
| 24.11.2025 | 26,12 | 26,12 | 25,57 | 25,67 | -1,53% | 833.568,00 |
| 21.11.2025 | 25,64 | 26,20 | 25,28 | 26,07 | 1,64% | 1.099.936,00 |
| 20.11.2025 | 26,04 | 26,40 | 25,52 | 25,65 | -0,62% | 1.173.743,00 |
| 19.11.2025 | 25,80 | 25,96 | 25,41 | 25,81 | 0,08% | 1.178.380,00 |
| 18.11.2025 | 25,90 | 26,06 | 25,63 | 25,79 | -1,07% | 1.248.444,00 |
| 17.11.2025 | 26,95 | 27,22 | 25,90 | 26,07 | -3,37% | 1.138.216,00 |
| 14.11.2025 | 26,73 | 27,14 | 26,53 | 26,98 | -0,30% | 1.279.564,00 |
| 13.11.2025 | 27,37 | 27,72 | 26,98 | 27,06 | -1,60% | 1.097.305,00 |
| 12.11.2025 | 28,10 | 28,35 | 27,28 | 27,50 | -1,96% | 1.079.937,00 |
| 11.11.2025 | 28,11 | 28,39 | 27,93 | 28,05 | -0,04% | 833.254,00 |
| 10.11.2025 | 27,82 | 28,08 | 27,57 | 28,06 | 1,48% | 1.359.413,00 |
| 07.11.2025 | 27,24 | 27,78 | 27,01 | 27,65 | 0,95% | 1.411.460,00 |
| 06.11.2025 | 27,52 | 27,66 | 27,03 | 27,39 | -0,94% | 1.252.853,00 |
| 05.11.2025 | 28,30 | 28,55 | 27,63 | 27,65 | -1,46% | 1.124.429,00 |
| 04.11.2025 | 28,70 | 28,82 | 27,85 | 28,06 | -3,31% | 1.119.352,00 |
| 03.11.2025 | 28,99 | 29,36 | 28,69 | 29,02 | 0,00% | 1.283.726,00 |
| 31.10.2025 | 28,73 | 29,14 | 28,55 | 29,02 | 0,61% | 1.451.084,00 |
| 30.10.2025 | 29,30 | 30,13 | 28,63 | 28,85 | 0,72% | 2.478.490,00 |
| 29.10.2025 | 29,73 | 29,90 | 28,46 | 28,64 | -5,63% | 2.050.173,00 |
| 28.10.2025 | 30,21 | 30,69 | 30,08 | 30,35 | 0,66% | 848.981,00 |
| 27.10.2025 | 30,30 | 30,66 | 30,02 | 30,15 | -0,50% | 1.044.968,00 |
| 24.10.2025 | 30,23 | 30,58 | 30,06 | 30,30 | 0,90% | 1.030.670,00 |
| 23.10.2025 | 30,23 | 30,24 | 29,90 | 30,03 | -0,27% | - |
| 22.10.2025 | 30,28 | 30,67 | 30,04 | 30,11 | -1,15% | 904.962,00 |
| 21.10.2025 | 29,67 | 30,59 | 29,67 | 30,46 | 2,35% | 694.913,00 |
| 20.10.2025 | 29,19 | 29,77 | 29,19 | 29,76 | 2,51% | 936.386,00 |
| 17.10.2025 | 28,92 | 29,33 | 28,91 | 29,03 | -0,54% | - |
| 16.10.2025 | 29,50 | 29,84 | 29,11 | 29,19 | -0,82% | 1.141.146,00 |
| 15.10.2025 | 29,30 | 29,70 | 29,28 | 29,43 | 0,72% | 953.451,00 |