29,361$
1,70%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,08 | 29,61 | 28,71 | 28,87 | -0,99% | 1.022.791,00 |
| 30.09.2025 | 29,75 | 29,81 | 28,93 | 29,16 | -2,31% | 1.180.152,00 |
| 29.09.2025 | 29,84 | 29,94 | 29,55 | 29,85 | 0,64% | 884.239,00 |
| 26.09.2025 | 29,60 | 29,82 | 29,33 | 29,66 | 0,30% | 1.124.461,00 |
| 25.09.2025 | 29,77 | 29,96 | 29,30 | 29,57 | -1,17% | 853.718,00 |
| 24.09.2025 | 30,09 | 30,55 | 29,69 | 29,92 | -0,66% | 1.276.857,00 |
| 23.09.2025 | 30,60 | 30,96 | 29,90 | 30,12 | -1,15% | 1.005.864,00 |
| 22.09.2025 | 30,19 | 30,69 | 29,91 | 30,47 | 0,79% | 1.067.515,00 |
| 19.09.2025 | 30,49 | 30,70 | 30,01 | 30,23 | -0,49% | 2.886.721,00 |
| 18.09.2025 | 30,25 | 30,72 | 29,96 | 30,38 | 1,91% | 1.606.830,00 |
| 17.09.2025 | 29,78 | 30,47 | 29,58 | 29,81 | 0,64% | 1.282.015,00 |
| 16.09.2025 | 29,58 | 29,74 | 29,32 | 29,62 | 0,10% | 1.225.435,00 |
| 15.09.2025 | 30,02 | 30,05 | 29,32 | 29,59 | -1,04% | 1.177.033,00 |
| 12.09.2025 | 30,51 | 30,51 | 29,84 | 29,90 | -2,10% | 853.671,00 |
| 11.09.2025 | 30,18 | 30,56 | 29,92 | 30,54 | 2,00% | 1.155.358,00 |
| 10.09.2025 | 30,75 | 31,10 | 29,77 | 29,94 | -2,76% | 1.093.683,00 |
| 09.09.2025 | 31,18 | 31,18 | 30,65 | 30,79 | -1,19% | 1.273.341,00 |
| 08.09.2025 | 31,03 | 31,27 | 30,72 | 31,16 | 0,35% | 1.171.469,00 |
| 05.09.2025 | 30,38 | 31,25 | 30,38 | 31,05 | 2,21% | 1.953.915,00 |
| 04.09.2025 | 30,69 | 30,70 | 29,72 | 30,38 | -1,20% | 1.357.864,00 |
| 03.09.2025 | 30,47 | 30,86 | 30,07 | 30,75 | 0,85% | 1.290.161,00 |
| 02.09.2025 | 30,43 | 30,73 | 29,99 | 30,49 | -1,39% | 1.569.476,00 |
| 29.08.2025 | 31,24 | 31,50 | 30,79 | 30,92 | -0,55% | 1.327.151,00 |
| 28.08.2025 | 30,68 | 31,14 | 30,49 | 31,09 | 1,67% | 1.665.102,00 |
| 27.08.2025 | 29,80 | 30,70 | 29,78 | 30,58 | 3,45% | 1.800.851,00 |
| 26.08.2025 | 30,00 | 30,39 | 29,55 | 29,56 | -1,50% | 2.159.399,00 |
| 25.08.2025 | 30,71 | 30,81 | 30,00 | 30,01 | -2,18% | 1.448.335,00 |
| 22.08.2025 | 30,27 | 31,07 | 30,26 | 30,68 | 1,99% | 1.302.210,00 |
| 21.08.2025 | 30,10 | 30,25 | 29,80 | 30,08 | -1,02% | 1.146.386,00 |
| 20.08.2025 | 30,73 | 30,89 | 30,22 | 30,39 | -1,01% | 1.180.626,00 |
| 19.08.2025 | 30,39 | 30,71 | 30,13 | 30,70 | 1,66% | 1.140.346,00 |
| 18.08.2025 | 29,87 | 30,22 | 29,72 | 30,20 | 1,38% | 665.636,00 |
| 15.08.2025 | 29,30 | 29,88 | 29,18 | 29,79 | 2,37% | 1.933.272,00 |
| 14.08.2025 | 30,39 | 30,64 | 29,08 | 29,10 | -5,12% | 1.573.271,00 |
| 13.08.2025 | 29,89 | 30,68 | 29,71 | 30,67 | 3,54% | 1.162.203,00 |
| 12.08.2025 | 28,71 | 29,70 | 28,71 | 29,62 | 3,64% | 2.059.419,00 |
| 11.08.2025 | 29,07 | 29,51 | 28,51 | 28,58 | -1,41% | 1.530.418,00 |
| 08.08.2025 | 29,46 | 29,66 | 28,86 | 28,99 | -1,46% | 1.103.568,00 |
| 07.08.2025 | 30,23 | 30,64 | 28,91 | 29,42 | -2,13% | 1.384.277,00 |
| 06.08.2025 | 29,79 | 30,18 | 29,55 | 30,06 | 1,04% | 1.465.165,00 |
| 05.08.2025 | 31,15 | 31,50 | 29,73 | 29,75 | -4,16% | 1.925.351,00 |
| 04.08.2025 | 30,56 | 31,17 | 30,28 | 31,04 | 1,54% | 1.120.571,00 |
| 01.08.2025 | 31,26 | 31,30 | 30,29 | 30,57 | -2,24% | 1.722.088,00 |
| 31.07.2025 | 35,57 | 35,57 | 31,22 | 31,27 | -3,01% | 4.457.746,00 |
| 30.07.2025 | 32,97 | 32,97 | 32,02 | 32,24 | -2,05% | 2.818.188,00 |
| 29.07.2025 | 33,70 | 34,11 | 32,79 | 32,92 | -0,74% | 1.766.806,00 |
| 28.07.2025 | 33,34 | 33,56 | 33,08 | 33,16 | -0,15% | 1.123.466,00 |
| 25.07.2025 | 33,21 | 33,45 | 32,83 | 33,21 | 0,42% | 839.720,00 |
| 24.07.2025 | 33,33 | 33,60 | 33,00 | 33,07 | -1,11% | 761.784,00 |
| 23.07.2025 | 33,51 | 33,73 | 32,82 | 33,44 | -0,09% | 912.529,00 |
| 22.07.2025 | 33,37 | 34,22 | 33,37 | 33,47 | 0,54% | 1.164.250,00 |
| 21.07.2025 | 33,25 | 33,56 | 33,11 | 33,29 | 0,76% | 629.980,00 |
| 18.07.2025 | 33,46 | 33,56 | 33,04 | 33,04 | -0,75% | 1.076.467,00 |
| 17.07.2025 | 33,06 | 33,73 | 32,94 | 33,29 | 0,88% | 810.727,00 |
| 16.07.2025 | 32,67 | 33,01 | 32,39 | 33,00 | 1,51% | 991.633,00 |
| 15.07.2025 | 33,15 | 33,38 | 32,44 | 32,51 | -1,84% | 988.380,00 |
| 14.07.2025 | 32,84 | 33,58 | 32,71 | 33,12 | 1,70% | 1.885.676,00 |
| 11.07.2025 | 34,15 | 34,18 | 32,51 | 32,57 | -5,20% | 1.338.784,00 |
| 10.07.2025 | 35,20 | 35,69 | 34,26 | 34,35 | -3,13% | 1.688.380,00 |
| 09.07.2025 | 34,85 | 35,61 | 34,24 | 35,46 | 2,10% | 1.880.776,00 |
| 08.07.2025 | 34,26 | 34,88 | 34,09 | 34,73 | 1,40% | 2.520.193,00 |
| 07.07.2025 | 33,85 | 35,05 | 33,69 | 34,25 | 0,53% | 1.739.022,00 |
| 03.07.2025 | 33,92 | 34,50 | 33,92 | 34,07 | 1,28% | 935.626,00 |
| 02.07.2025 | 33,60 | 34,04 | 33,34 | 33,64 | 0,18% | 903.835,00 |
| 01.07.2025 | 33,61 | 33,88 | 32,89 | 33,58 | -0,56% | 1.409.621,00 |
| 30.06.2025 | 33,18 | 33,85 | 33,15 | 33,77 | 2,96% | 1.395.996,00 |
| 27.06.2025 | 33,30 | 33,52 | 32,73 | 32,80 | -1,41% | 2.586.692,00 |
| 26.06.2025 | 33,70 | 34,72 | 32,60 | 33,27 | -0,75% | 1.039.372,00 |
| 25.06.2025 | 33,61 | 34,46 | 33,11 | 33,52 | 0,03% | 2.734.787,00 |
| 24.06.2025 | 33,63 | 33,82 | 33,25 | 33,51 | 0,12% | 2.968.585,00 |
| 23.06.2025 | 32,24 | 33,53 | 31,78 | 33,47 | 3,65% | 1.964.782,00 |
| 20.06.2025 | 32,85 | 33,11 | 32,06 | 32,29 | -1,40% | 4.533.735,00 |
| 18.06.2025 | 32,81 | 33,37 | 32,49 | 32,75 | -0,24% | 2.502.954,00 |
| 17.06.2025 | 32,19 | 32,97 | 32,17 | 32,83 | 1,48% | 1.684.556,00 |
| 16.06.2025 | 31,88 | 32,50 | 31,88 | 32,35 | 1,54% | 1.143.824,00 |
| 13.06.2025 | 31,51 | 32,43 | 31,44 | 31,86 | 0,13% | 1.497.004,00 |
| 12.06.2025 | 31,35 | 32,08 | 31,20 | 31,82 | 1,34% | 1.387.862,00 |
| 11.06.2025 | 32,39 | 32,41 | 31,03 | 31,40 | -3,09% | 2.489.939,00 |
| 10.06.2025 | 32,60 | 33,25 | 32,37 | 32,40 | -0,46% | 2.855.576,00 |
| 09.06.2025 | 32,98 | 33,20 | 32,54 | 32,55 | -0,97% | 1.947.631,00 |
| 06.06.2025 | 32,85 | 32,94 | 32,57 | 32,87 | 1,01% | 1.889.684,00 |
| 05.06.2025 | 32,63 | 32,97 | 32,48 | 32,54 | -0,03% | 1.744.954,00 |
| 04.06.2025 | 32,79 | 33,21 | 32,55 | 32,55 | -0,58% | 1.195.181,00 |
| 03.06.2025 | 32,18 | 32,90 | 32,04 | 32,74 | 1,68% | 1.519.661,00 |
| 02.06.2025 | 32,14 | 32,47 | 31,91 | 32,20 | -0,06% | 1.461.474,00 |
| 30.05.2025 | 32,20 | 32,35 | 31,91 | 32,22 | 0,22% | 1.437.413,00 |
| 29.05.2025 | 32,02 | 32,19 | 31,63 | 32,15 | 0,47% | 1.507.875,00 |
| 28.05.2025 | 32,40 | 32,68 | 32,00 | 32,00 | -1,75% | 1.408.350,00 |
| 27.05.2025 | 32,24 | 32,76 | 32,05 | 32,57 | 2,10% | 1.280.313,00 |
| 23.05.2025 | 31,55 | 32,17 | 31,51 | 31,90 | -0,37% | 849.113,00 |
| 22.05.2025 | 32,05 | 32,36 | 31,90 | 32,02 | -0,09% | 720.346,00 |
| 21.05.2025 | 32,14 | 32,58 | 31,89 | 32,05 | -1,96% | 876.362,00 |
| 20.05.2025 | 32,79 | 32,96 | 32,49 | 32,69 | 0,12% | 1.066.708,00 |
| 19.05.2025 | 32,40 | 33,02 | 32,14 | 32,65 | -0,76% | 975.370,00 |
| 16.05.2025 | 33,14 | 33,34 | 32,87 | 32,90 | -0,63% | 739.728,00 |
| 15.05.2025 | 32,92 | 33,32 | 32,82 | 33,11 | 0,36% | 625.177,00 |
| 14.05.2025 | 33,49 | 33,60 | 32,96 | 32,99 | -1,49% | 843.944,00 |
| 13.05.2025 | 33,82 | 33,86 | 33,45 | 33,49 | 0,03% | 1.994.108,00 |
| 12.05.2025 | 32,73 | 33,68 | 32,32 | 33,48 | 6,22% | 3.329.524,00 |
| 09.05.2025 | 32,14 | 32,30 | 31,45 | 31,52 | -1,53% | 2.558.078,00 |