25,390€
1,48%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,27 | 25,47 | 25,14 | 25,45 | 1,70% | - |
| 14.10.2025 | 24,89 | 25,05 | 24,89 | 25,02 | -1,53% | 949,00 |
| 13.10.2025 | 25,83 | 25,83 | 25,22 | 25,41 | 1,88% | 582,00 |
| 10.10.2025 | 25,90 | 26,10 | 24,81 | 24,94 | -2,77% | 3.933,00 |
| 09.10.2025 | 26,00 | 26,13 | 25,47 | 25,65 | 0,87% | 1.329,00 |
| 08.10.2025 | 25,42 | 25,52 | 25,42 | 25,43 | 1,84% | 450,00 |
| 07.10.2025 | 25,57 | 25,67 | 24,90 | 24,97 | -1,27% | 2.243,00 |
| 06.10.2025 | 25,60 | 26,33 | 25,00 | 25,29 | 0,12% | 4.147,00 |
| 03.10.2025 | 25,58 | 25,87 | 25,26 | 25,26 | -0,08% | 3.942,00 |
| 02.10.2025 | 25,00 | 26,80 | 24,98 | 25,28 | 2,14% | 8.216,00 |
| 01.10.2025 | 24,94 | 25,17 | 24,58 | 24,75 | -0,52% | 2.059,00 |
| 30.09.2025 | 25,35 | 25,35 | 24,88 | 24,88 | -2,22% | 98,00 |
| 29.09.2025 | 25,38 | 25,53 | 25,19 | 25,45 | 0,26% | - |
| 26.09.2025 | 25,30 | 25,49 | 25,09 | 25,38 | -3,13% | - |
| 25.09.2025 | 25,70 | 26,20 | 25,70 | 26,20 | 1,35% | 1.280,00 |
| 24.09.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,19% | 200,00 |
| 23.09.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | 40,00 |
| 22.09.2025 | 25,66 | 26,00 | 25,66 | 26,00 | 1,76% | 62,00 |
| 19.09.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,74% | 58,00 |
| 18.09.2025 | 25,24 | 25,74 | 25,24 | 25,74 | 4,00% | 75,00 |
| 17.09.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -0,64% | 6,00 |
| 16.09.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,36% | 38,00 |
| 15.09.2025 | 25,21 | 25,21 | 25,00 | 25,00 | -1,90% | 115,00 |
| 12.09.2025 | 26,07 | 26,13 | 25,43 | 25,49 | -1,26% | - |
| 11.09.2025 | 25,62 | 25,97 | 25,43 | 25,81 | -2,46% | - |
| 10.09.2025 | 26,36 | 26,48 | 26,32 | 26,46 | 0,59% | - |
| 09.09.2025 | 26,49 | 26,61 | 26,14 | 26,31 | -0,27% | - |
| 08.09.2025 | 26,55 | 26,70 | 26,13 | 26,38 | 0,09% | - |
| 05.09.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -0,38% | 70,00 |
| 04.09.2025 | 26,66 | 26,66 | 26,45 | 26,45 | 1,54% | 253,00 |
| 03.09.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,46% | 10,00 |
| 02.09.2025 | 26,09 | 26,09 | 25,93 | 25,93 | -2,00% | 56,00 |
| 01.09.2025 | 26,36 | 26,47 | 26,26 | 26,46 | 0,08% | - |
| 29.08.2025 | 26,87 | 26,87 | 26,44 | 26,44 | -0,38% | 121,00 |
| 28.08.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 2,67% | 1,00 |
| 27.08.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 1,25% | 85,00 |
| 26.08.2025 | 25,91 | 25,91 | 25,52 | 25,53 | -1,28% | 1.400,00 |
| 25.08.2025 | 26,41 | 26,41 | 25,86 | 25,86 | -1,22% | 477,00 |
| 22.08.2025 | 25,93 | 26,51 | 25,80 | 26,18 | 0,50% | - |
| 21.08.2025 | 25,71 | 26,05 | 25,71 | 26,05 | 0,19% | 540,00 |
| 20.08.2025 | 26,04 | 26,04 | 26,00 | 26,00 | -0,31% | 320,00 |
| 19.08.2025 | 26,18 | 26,18 | 25,96 | 26,08 | 0,97% | 388,00 |
| 18.08.2025 | 25,83 | 25,83 | 25,83 | 25,83 | 2,50% | 598,00 |
| 15.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,63% | 40,00 |
| 14.08.2025 | 25,98 | 25,98 | 25,36 | 25,36 | -3,15% | 450,00 |
| 13.08.2025 | 25,37 | 26,21 | 25,32 | 26,19 | 3,19% | - |
| 12.08.2025 | 24,58 | 25,44 | 24,54 | 25,38 | 0,97% | - |
| 11.08.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 0,36% | 11,00 |
| 08.08.2025 | 24,72 | 25,04 | 24,72 | 25,04 | 0,16% | 305,00 |
| 07.08.2025 | 24,91 | 25,00 | 24,91 | 25,00 | -1,61% | 190,00 |
| 06.08.2025 | 25,93 | 25,93 | 25,41 | 25,41 | -1,74% | 107,00 |
| 05.08.2025 | 26,27 | 26,43 | 25,86 | 25,86 | -3,11% | 277,00 |
| 04.08.2025 | 26,78 | 26,78 | 26,69 | 26,69 | 0,68% | 120,00 |
| 01.08.2025 | 26,90 | 26,90 | 26,51 | 26,51 | -3,95% | 1.500,00 |
| 31.07.2025 | 30,40 | 30,40 | 27,60 | 27,60 | -2,58% | 369,00 |
| 30.07.2025 | 28,09 | 28,33 | 28,09 | 28,33 | -0,98% | 118,00 |
| 29.07.2025 | 28,61 | 28,61 | 28,61 | 28,61 | -0,02% | 85,00 |
| 28.07.2025 | 28,47 | 28,85 | 28,44 | 28,62 | 1,22% | - |
| 25.07.2025 | 28,24 | 28,53 | 28,10 | 28,27 | -0,11% | - |
| 24.07.2025 | 28,80 | 28,80 | 28,30 | 28,30 | -0,33% | 986,00 |
| 23.07.2025 | 28,57 | 28,82 | 28,10 | 28,40 | -0,33% | - |
| 22.07.2025 | 28,44 | 29,16 | 28,34 | 28,49 | -0,90% | - |
| 21.07.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 1,38% | 3,00 |
| 18.07.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -1,15% | 16,00 |
| 17.07.2025 | 28,43 | 29,09 | 28,43 | 28,69 | 3,02% | - |
| 16.07.2025 | 28,44 | 28,44 | 27,85 | 27,85 | -0,64% | 180,00 |
| 15.07.2025 | 28,49 | 28,66 | 27,98 | 28,03 | -0,78% | - |
| 14.07.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 1,33% | 20,00 |
| 11.07.2025 | 29,32 | 29,36 | 27,82 | 27,88 | -6,22% | - |
| 10.07.2025 | 30,59 | 30,59 | 29,73 | 29,73 | -0,93% | 20,00 |
| 09.07.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 2,21% | 100,00 |
| 08.07.2025 | 29,48 | 29,48 | 29,36 | 29,36 | 1,45% | 54,00 |
| 07.07.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 0,56% | 240,00 |
| 04.07.2025 | 28,90 | 28,91 | 28,75 | 28,78 | -0,67% | - |
| 03.07.2025 | 28,55 | 29,33 | 28,50 | 28,98 | 0,68% | - |
| 02.07.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 1,05% | 179,00 |
| 01.07.2025 | 28,61 | 28,70 | 27,98 | 28,48 | -0,04% | - |
| 30.06.2025 | 28,57 | 28,57 | 28,45 | 28,49 | 0,35% | 645,00 |
| 27.06.2025 | 28,80 | 28,80 | 28,39 | 28,39 | 0,35% | 46,00 |
| 26.06.2025 | 28,29 | 28,29 | 28,29 | 28,29 | -1,26% | 764,00 |
| 25.06.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -0,64% | 120,00 |
| 24.06.2025 | 29,13 | 29,23 | 28,64 | 28,84 | -0,28% | - |
| 23.06.2025 | 28,01 | 28,97 | 27,71 | 28,92 | 3,12% | - |
| 20.06.2025 | 28,47 | 28,76 | 27,81 | 28,04 | -0,53% | - |
| 19.06.2025 | 28,46 | 28,50 | 28,16 | 28,19 | -1,14% | - |
| 18.06.2025 | 28,59 | 29,00 | 28,31 | 28,52 | -0,28% | - |
| 17.06.2025 | 27,87 | 28,65 | 27,76 | 28,60 | 2,18% | - |
| 16.06.2025 | 27,65 | 28,07 | 27,58 | 27,99 | 1,49% | - |
| 13.06.2025 | 27,14 | 28,07 | 27,11 | 27,58 | 0,38% | - |
| 12.06.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 0,37% | 170,00 |
| 11.06.2025 | 28,27 | 28,46 | 27,06 | 27,37 | -3,46% | - |
| 10.06.2025 | 28,49 | 29,10 | 28,33 | 28,35 | -2,24% | - |
| 09.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,59% | 45,00 |
| 06.06.2025 | 28,56 | 28,92 | 28,54 | 28,83 | 1,35% | - |
| 05.06.2025 | 28,48 | 28,79 | 28,38 | 28,45 | -0,89% | - |
| 04.06.2025 | 28,81 | 28,81 | 28,70 | 28,70 | 1,13% | 102,00 |
| 03.06.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 0,83% | 10,00 |
| 02.06.2025 | 28,13 | 28,44 | 27,90 | 28,15 | -1,25% | - |
| 30.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,68% | 5,00 |
| 29.05.2025 | 28,03 | 28,03 | 28,03 | 28,03 | -2,30% | 31,00 |