28,520€
0,14%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,58 | 28,92 | 28,40 | 28,51 | 0,09% | 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 |
| 28.05.2025 | 28,80 | 28,80 | 28,63 | 28,69 | 0,17% | 600,00 |
| 27.05.2025 | 28,55 | 28,64 | 28,55 | 28,64 | 0,72% | 260,00 |
| 26.05.2025 | 28,24 | 28,47 | 28,23 | 28,44 | 0,80% | - |
| 23.05.2025 | 28,56 | 28,56 | 28,21 | 28,21 | -0,79% | 781,00 |
| 22.05.2025 | 28,34 | 28,68 | 28,11 | 28,44 | 0,02% | - |
| 21.05.2025 | 28,44 | 28,44 | 28,43 | 28,43 | -2,03% | 800,00 |
| 20.05.2025 | 28,88 | 29,28 | 28,75 | 29,02 | 0,17% | - |
| 19.05.2025 | 28,97 | 28,97 | 28,97 | 28,97 | -2,26% | 5,00 |
| 16.05.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 1,30% | 6,00 |
| 15.05.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -1,35% | 80,00 |
| 14.05.2025 | 29,66 | 29,66 | 29,66 | 29,66 | -1,40% | 21,00 |
| 13.05.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -1,05% | 200,00 |
| 12.05.2025 | 28,94 | 30,40 | 28,94 | 30,40 | 7,53% | 304,00 |
| 09.05.2025 | 28,03 | 28,27 | 27,96 | 28,27 | -1,53% | 500,00 |
| 08.05.2025 | 28,23 | 28,71 | 28,23 | 28,71 | 3,63% | 108,00 |
| 07.05.2025 | 27,53 | 27,86 | 27,20 | 27,71 | 1,37% | - |
| 06.05.2025 | 27,30 | 27,33 | 27,30 | 27,33 | 0,40% | 3.161,00 |
| 05.05.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 1,11% | 50,00 |
| 02.05.2025 | 26,98 | 26,98 | 26,92 | 26,92 | -0,30% | 232,00 |
| 30.04.2025 | 26,04 | 27,20 | 24,34 | 27,00 | -9,37% | 1.800,00 |
| 29.04.2025 | 29,79 | 29,79 | 29,79 | 29,79 | 2,78% | 10,00 |
| 28.04.2025 | 28,83 | 29,30 | 28,69 | 28,99 | -0,07% | - |
| 25.04.2025 | 29,01 | 29,09 | 28,52 | 29,01 | 2,13% | - |
| 24.04.2025 | 28,09 | 28,40 | 28,09 | 28,40 | 0,18% | 400,00 |
| 23.04.2025 | 28,26 | 28,35 | 28,26 | 28,35 | 6,46% | 205,00 |
| 22.04.2025 | 26,63 | 26,63 | 26,63 | 26,63 | -4,48% | 91,00 |
| 17.04.2025 | 27,87 | 27,88 | 27,87 | 27,88 | -0,66% | 500,00 |
| 16.04.2025 | 28,29 | 28,94 | 27,79 | 28,07 | -3,12% | - |
| 15.04.2025 | 29,10 | 29,10 | 28,97 | 28,97 | -0,46% | 20,00 |
| 14.04.2025 | 29,27 | 29,74 | 28,60 | 29,11 | 0,74% | - |
| 11.04.2025 | 28,88 | 28,93 | 28,82 | 28,89 | -0,69% | 1.015,00 |
| 10.04.2025 | 29,69 | 30,03 | 29,09 | 29,09 | -5,12% | 1.000,00 |
| 09.04.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 3,13% | 150,00 |
| 08.04.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 1,73% | 4,00 |
| 07.04.2025 | 27,79 | 30,13 | 27,35 | 29,23 | -1,27% | - |
| 04.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,60% | 130,00 |
| 03.04.2025 | 30,68 | 30,68 | 30,02 | 30,08 | -7,19% | 90,00 |
| 02.04.2025 | 32,51 | 32,61 | 32,03 | 32,41 | 0,34% | - |
| 01.04.2025 | 31,97 | 32,30 | 31,97 | 32,30 | 1,29% | 168,00 |
| 31.03.2025 | 31,42 | 31,89 | 31,42 | 31,89 | -1,05% | 86,00 |
| 28.03.2025 | 32,23 | 32,23 | 32,23 | 32,23 | -2,24% | 40,00 |
| 27.03.2025 | 32,97 | 32,97 | 32,97 | 32,97 | -4,07% | 60,00 |
| 26.03.2025 | 34,37 | 34,37 | 34,37 | 34,37 | 1,03% | 8,00 |
| 25.03.2025 | 33,68 | 34,36 | 33,52 | 34,02 | 0,09% | - |
| 24.03.2025 | 34,10 | 34,10 | 33,99 | 33,99 | 1,10% | 205,00 |
| 21.03.2025 | 33,26 | 33,71 | 32,75 | 33,62 | -2,15% | - |
| 20.03.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 0,29% | 40,00 |
| 19.03.2025 | 34,52 | 34,56 | 34,26 | 34,26 | 1,36% | 279,00 |
| 18.03.2025 | 33,52 | 33,89 | 32,93 | 33,80 | 0,58% | - |
| 17.03.2025 | 32,97 | 33,95 | 32,91 | 33,61 | 1,07% | - |
| 14.03.2025 | 32,84 | 33,25 | 32,84 | 33,25 | 2,24% | 124,00 |
| 13.03.2025 | 33,10 | 33,32 | 32,52 | 32,52 | -3,16% | - |
| 12.03.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 0,45% | 80,00 |
| 11.03.2025 | 33,43 | 33,43 | 33,43 | 33,43 | -0,24% | 100,00 |
| 10.03.2025 | 32,94 | 33,61 | 32,79 | 33,51 | -0,77% | 311,00 |
| 07.03.2025 | 34,01 | 34,41 | 33,77 | 33,77 | -4,74% | 303,00 |
| 06.03.2025 | 35,06 | 35,45 | 35,06 | 35,45 | -1,58% | 174,00 |
| 05.03.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -0,33% | 40,00 |
| 04.03.2025 | 35,93 | 36,28 | 35,93 | 36,14 | -0,61% | 173,00 |
| 03.03.2025 | 36,77 | 36,80 | 36,36 | 36,36 | -1,01% | 90,00 |
| 28.02.2025 | 36,30 | 36,79 | 35,68 | 36,73 | -0,33% | - |
| 27.02.2025 | 36,85 | 36,85 | 36,85 | 36,85 | 2,08% | 35,00 |
| 26.02.2025 | 37,54 | 37,98 | 36,10 | 36,10 | -1,37% | 430,00 |
| 25.02.2025 | 36,21 | 36,60 | 36,21 | 36,60 | 1,08% | 104,00 |
| 24.02.2025 | 37,03 | 37,03 | 36,21 | 36,21 | -1,92% | 141,00 |
| 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 |