36,680€
-4,60%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 37,15 | 37,30 | 36,92 | 36,92 | -3,98% | 230,00 |
| 20.02.2025 | 38,45 | 38,45 | 38,45 | 38,45 | 2,56% | 1,00 |
| 19.02.2025 | 38,11 | 38,11 | 37,49 | 37,49 | -0,95% | 250,00 |
| 18.02.2025 | 37,75 | 37,85 | 37,62 | 37,85 | 1,49% | 114,00 |
| 17.02.2025 | 37,34 | 37,38 | 37,25 | 37,30 | 0,24% | - |
| 14.02.2025 | 37,84 | 37,86 | 37,15 | 37,21 | -1,96% | - |
| 13.02.2025 | 38,00 | 38,00 | 37,95 | 37,95 | -1,53% | 21,00 |
| 12.02.2025 | 38,54 | 38,54 | 38,54 | 38,54 | -0,53% | 128,00 |
| 11.02.2025 | 39,49 | 39,53 | 38,24 | 38,75 | -0,68% | - |
| 10.02.2025 | 39,55 | 39,55 | 39,01 | 39,01 | 2,77% | 95,00 |
| 07.02.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -2,16% | 8,00 |
| 06.02.2025 | 41,90 | 41,90 | 38,80 | 38,80 | -6,53% | 137,00 |
| 05.02.2025 | 41,11 | 41,81 | 40,81 | 41,51 | 0,24% | - |
| 04.02.2025 | 42,00 | 42,16 | 41,12 | 41,41 | -1,42% | - |
| 03.02.2025 | 41,07 | 42,04 | 41,07 | 42,01 | 0,90% | - |
| 31.01.2025 | 41,63 | 41,63 | 41,63 | 41,63 | 0,65% | 1,00 |
| 30.01.2025 | 41,36 | 41,36 | 41,36 | 41,36 | -1,11% | 42,00 |
| 29.01.2025 | 42,78 | 43,18 | 41,62 | 41,83 | -3,05% | - |
| 28.01.2025 | 42,45 | 43,14 | 42,45 | 43,14 | 3,26% | 142,00 |
| 27.01.2025 | 40,44 | 41,78 | 40,44 | 41,78 | 1,09% | 653,00 |
| 24.01.2025 | 41,86 | 42,43 | 41,21 | 41,33 | -1,77% | - |
| 23.01.2025 | 40,50 | 42,09 | 40,35 | 42,08 | 4,48% | - |
| 22.01.2025 | 40,27 | 40,27 | 40,27 | 40,27 | 2,21% | 30,00 |
| 21.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 130,00 |
| 20.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -5,56% | 45,00 |
| 17.01.2025 | 41,40 | 41,51 | 41,40 | 41,51 | 3,52% | 40,00 |
| 16.01.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 2,01% | 45,00 |
| 15.01.2025 | 38,00 | 39,61 | 37,86 | 39,31 | 3,50% | - |
| 14.01.2025 | 37,98 | 37,98 | 37,98 | 37,98 | 0,57% | 5,00 |
| 13.01.2025 | 37,48 | 37,97 | 37,09 | 37,77 | 0,48% | - |
| 10.01.2025 | 37,54 | 37,78 | 36,97 | 37,59 | -0,24% | - |
| 09.01.2025 | 37,66 | 37,70 | 37,55 | 37,68 | 0,03% | - |
| 08.01.2025 | 37,74 | 38,02 | 37,36 | 37,67 | 0,44% | - |
| 07.01.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -2,93% | 53,00 |
| 06.01.2025 | 37,95 | 39,24 | 37,80 | 38,63 | 1,89% | - |
| 03.01.2025 | 38,06 | 38,26 | 37,74 | 37,92 | 1,08% | - |
| 02.01.2025 | 38,01 | 38,01 | 37,51 | 37,51 | -1,60% | 158,00 |
| 30.12.2024 | 37,51 | 38,12 | 37,51 | 38,12 | 0,67% | 111,00 |
| 27.12.2024 | 39,07 | 39,09 | 37,59 | 37,87 | -3,65% | - |
| 23.12.2024 | 40,06 | 40,06 | 39,30 | 39,30 | 0,10% | 120,00 |
| 20.12.2024 | 38,96 | 39,26 | 38,96 | 39,26 | -0,71% | 66,00 |
| 19.12.2024 | 38,94 | 39,54 | 38,94 | 39,54 | 2,86% | 352,00 |
| 18.12.2024 | 39,98 | 39,98 | 38,44 | 38,44 | -2,98% | 813,00 |
| 17.12.2024 | 40,46 | 40,57 | 39,60 | 39,62 | -1,91% | - |
| 16.12.2024 | 39,98 | 40,39 | 39,98 | 40,39 | 1,97% | 76,00 |
| 13.12.2024 | 41,27 | 41,32 | 39,60 | 39,61 | -2,92% | - |
| 12.12.2024 | 40,96 | 40,96 | 40,80 | 40,80 | -0,71% | 58,00 |
| 11.12.2024 | 40,64 | 41,41 | 40,64 | 41,09 | 1,66% | 130,00 |
| 10.12.2024 | 40,42 | 40,42 | 40,42 | 40,42 | -0,32% | 20,00 |
| 09.12.2024 | 40,55 | 40,55 | 40,55 | 40,55 | 1,25% | 10,00 |
| 06.12.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -2,45% | 78,00 |
| 05.12.2024 | 40,57 | 41,40 | 39,71 | 41,06 | 1,90% | - |
| 04.12.2024 | 40,60 | 40,60 | 40,29 | 40,29 | 1,33% | 45,00 |
| 03.12.2024 | 39,76 | 39,76 | 39,76 | 39,76 | -0,82% | 7,00 |
| 02.12.2024 | 39,60 | 40,65 | 38,45 | 40,09 | 1,08% | - |
| 29.11.2024 | 39,85 | 40,02 | 39,58 | 39,66 | -0,40% | - |
| 28.11.2024 | 39,80 | 39,89 | 39,75 | 39,82 | -1,92% | - |
| 27.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 36,00 |
| 26.11.2024 | 40,78 | 40,80 | 40,78 | 40,80 | 0,00% | 211,00 |
| 25.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,09% | 25,00 |
| 22.11.2024 | 39,94 | 41,01 | 39,87 | 40,77 | 2,09% | - |
| 21.11.2024 | 38,58 | 40,08 | 38,46 | 39,93 | 3,14% | - |
| 20.11.2024 | 38,63 | 38,91 | 38,20 | 38,72 | 0,60% | - |
| 19.11.2024 | 38,55 | 38,73 | 38,07 | 38,49 | -0,94% | - |
| 18.11.2024 | 39,35 | 39,35 | 38,85 | 38,85 | 0,25% | 170,00 |
| 15.11.2024 | 39,28 | 39,39 | 38,28 | 38,76 | -4,14% | - |
| 14.11.2024 | 40,43 | 40,43 | 40,43 | 40,43 | 0,75% | 25,00 |
| 13.11.2024 | 40,13 | 40,13 | 40,13 | 40,13 | 1,79% | 22,00 |
| 12.11.2024 | 38,96 | 39,44 | 38,70 | 39,43 | 1,41% | - |
| 11.11.2024 | 39,12 | 39,63 | 38,85 | 38,88 | -0,32% | - |
| 08.11.2024 | 39,15 | 39,65 | 38,83 | 39,00 | -0,13% | - |
| 07.11.2024 | 39,21 | 39,28 | 38,56 | 39,05 | 0,00% | - |
| 06.11.2024 | 36,92 | 39,39 | 36,78 | 39,05 | 9,69% | - |
| 05.11.2024 | 35,50 | 35,60 | 35,50 | 35,60 | -0,06% | 32,00 |
| 04.11.2024 | 35,73 | 35,88 | 35,14 | 35,62 | -1,06% | - |
| 01.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,07% | 15,00 |
| 31.10.2024 | 37,01 | 39,36 | 36,32 | 36,39 | -4,02% | - |
| 30.10.2024 | 38,71 | 38,77 | 37,88 | 37,92 | -1,93% | - |
| 29.10.2024 | 37,66 | 38,70 | 37,25 | 38,66 | 2,89% | - |
| 28.10.2024 | 38,79 | 38,87 | 37,24 | 37,58 | -2,40% | - |
| 25.10.2024 | 38,52 | 38,52 | 38,50 | 38,50 | 1,89% | 111,00 |
| 24.10.2024 | 37,59 | 38,22 | 37,54 | 37,79 | 0,98% | - |
| 23.10.2024 | 37,37 | 37,95 | 37,37 | 37,42 | -2,81% | 277,00 |
| 22.10.2024 | 38,84 | 39,14 | 38,43 | 38,50 | -2,70% | - |
| 21.10.2024 | 39,57 | 39,57 | 39,57 | 39,57 | 0,41% | 25,00 |
| 18.10.2024 | 39,56 | 39,56 | 39,41 | 39,41 | 0,36% | 368,00 |
| 17.10.2024 | 39,40 | 39,40 | 39,27 | 39,27 | 0,09% | 300,00 |
| 16.10.2024 | 39,16 | 39,30 | 38,54 | 39,24 | 0,42% | - |
| 15.10.2024 | 38,85 | 39,24 | 38,41 | 39,07 | 0,62% | - |
| 14.10.2024 | 38,54 | 39,02 | 38,43 | 38,83 | 0,61% | - |
| 11.10.2024 | 38,82 | 39,03 | 38,38 | 38,60 | -0,52% | - |
| 10.10.2024 | 37,98 | 38,91 | 37,65 | 38,80 | 2,82% | - |
| 09.10.2024 | 37,73 | 37,73 | 37,73 | 37,73 | 1,21% | 50,00 |
| 08.10.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -0,19% | 2,00 |
| 07.10.2024 | 37,35 | 37,35 | 37,35 | 37,35 | -1,10% | 3,00 |
| 04.10.2024 | 36,52 | 37,87 | 36,45 | 37,77 | 3,55% | - |
| 03.10.2024 | 36,81 | 36,97 | 36,13 | 36,47 | -0,98% | - |
| 02.10.2024 | 37,18 | 37,18 | 36,83 | 36,83 | 2,56% | 554,00 |
| 01.10.2024 | 35,91 | 35,91 | 35,91 | 35,91 | -1,47% | 100,00 |
| 30.09.2024 | 35,67 | 36,47 | 35,46 | 36,45 | 1,93% | - |