41,435€
-0,78%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 41,51 | 42,07 | 41,26 | 41,26 | -1,20% | - |
| 17.04.2024 | 42,62 | 42,70 | 41,76 | 41,76 | -2,43% | - |
| 16.04.2024 | 42,89 | 42,94 | 42,42 | 42,80 | -1,02% | - |
| 15.04.2024 | 45,44 | 45,44 | 43,24 | 43,24 | -4,76% | - |
| 12.04.2024 | 46,28 | 46,49 | 45,40 | 45,40 | -2,11% | - |
| 11.04.2024 | 45,09 | 46,38 | 45,09 | 46,38 | 2,47% | - |
| 10.04.2024 | 44,93 | 45,26 | 44,71 | 45,26 | 0,64% | - |
| 09.04.2024 | 44,30 | 45,13 | 44,30 | 44,97 | 0,97% | - |
| 08.04.2024 | 44,26 | 44,62 | 44,17 | 44,54 | -0,07% | - |
| 05.04.2024 | 43,68 | 44,57 | 43,68 | 44,57 | 1,76% | - |
| 04.04.2024 | 43,92 | 44,65 | 43,80 | 43,80 | -0,57% | - |
| 03.04.2024 | 44,03 | 44,22 | 43,94 | 44,05 | -0,56% | - |
| 02.04.2024 | 45,62 | 45,62 | 44,10 | 44,30 | -2,25% | - |
| 28.03.2024 | 43,87 | 46,18 | 43,87 | 45,32 | 3,23% | - |
| 27.03.2024 | 43,74 | 44,48 | 43,64 | 43,90 | 0,43% | - |
| 26.03.2024 | 44,43 | 44,75 | 43,71 | 43,71 | -1,26% | - |
| 25.03.2024 | 44,29 | 44,87 | 44,27 | 44,27 | -0,18% | - |
| 22.03.2024 | 44,47 | 44,93 | 44,31 | 44,35 | -0,38% | - |
| 21.03.2024 | 44,64 | 45,04 | 44,52 | 44,52 | 0,25% | - |
| 20.03.2024 | 43,79 | 44,89 | 43,79 | 44,41 | 1,35% | - |
| 19.03.2024 | 42,65 | 43,82 | 42,54 | 43,82 | 2,48% | - |
| 18.03.2024 | 42,02 | 43,03 | 42,02 | 42,76 | 2,32% | - |
| 15.03.2024 | 41,84 | 42,01 | 41,78 | 41,79 | -0,38% | - |
| 14.03.2024 | 42,31 | 42,45 | 41,87 | 41,95 | -0,69% | - |
| 13.03.2024 | 42,58 | 42,89 | 42,24 | 42,24 | -0,66% | - |
| 12.03.2024 | 43,18 | 43,47 | 42,35 | 42,52 | -1,09% | - |
| 11.03.2024 | 42,22 | 43,41 | 42,22 | 42,99 | 1,01% | - |
| 08.03.2024 | 42,30 | 43,21 | 42,30 | 42,56 | -0,19% | 9,00 |
| 07.03.2024 | 41,29 | 42,64 | 41,29 | 42,64 | 2,25% | 10,00 |
| 06.03.2024 | 41,75 | 41,88 | 41,52 | 41,70 | -0,36% | - |
| 05.03.2024 | 43,50 | 43,50 | 41,53 | 41,85 | -4,63% | - |
| 04.03.2024 | 44,07 | 44,19 | 43,88 | 43,88 | -0,79% | - |
| 01.03.2024 | 44,42 | 44,47 | 44,23 | 44,23 | -0,36% | - |
| 29.02.2024 | 43,20 | 44,39 | 43,20 | 44,39 | 2,21% | - |
| 28.02.2024 | 43,41 | 43,43 | 43,07 | 43,43 | -0,30% | - |
| 27.02.2024 | 43,18 | 43,76 | 43,18 | 43,56 | 0,21% | - |
| 26.02.2024 | 43,52 | 44,13 | 43,47 | 43,47 | -0,98% | - |
| 23.02.2024 | 43,26 | 44,07 | 43,26 | 43,90 | 1,08% | - |
| 22.02.2024 | 43,44 | 43,84 | 43,31 | 43,43 | 0,91% | - |
| 21.02.2024 | 45,37 | 45,37 | 42,29 | 43,04 | -6,76% | - |
| 20.02.2024 | 46,89 | 46,89 | 45,90 | 46,16 | -1,64% | - |
| 19.02.2024 | 46,91 | 47,02 | 46,91 | 46,93 | -0,91% | - |
| 16.02.2024 | 47,56 | 47,57 | 47,15 | 47,36 | -0,63% | - |
| 15.02.2024 | 47,05 | 47,85 | 47,05 | 47,66 | 0,95% | - |
| 14.02.2024 | 45,78 | 47,21 | 45,78 | 47,21 | 3,12% | - |
| 13.02.2024 | 46,58 | 46,58 | 45,59 | 45,78 | -2,28% | - |
| 12.02.2024 | 47,69 | 47,73 | 46,71 | 46,85 | -0,32% | - |
| 09.02.2024 | 46,75 | 47,00 | 46,75 | 47,00 | 0,06% | - |
| 08.02.2024 | 46,20 | 47,43 | 46,20 | 46,97 | 3,00% | 75,00 |
| 07.02.2024 | 46,53 | 48,43 | 45,60 | 45,60 | 3,57% | - |
| 06.02.2024 | 43,48 | 44,03 | 43,28 | 44,03 | 0,85% | - |
| 05.02.2024 | 43,93 | 43,93 | 42,93 | 43,66 | -1,29% | - |
| 02.02.2024 | 43,83 | 44,45 | 43,62 | 44,23 | 1,65% | - |
| 01.02.2024 | 43,40 | 43,66 | 43,06 | 43,51 | -0,16% | - |
| 31.01.2024 | 43,79 | 43,93 | 43,58 | 43,58 | -1,54% | - |
| 30.01.2024 | 44,09 | 44,40 | 43,94 | 44,26 | 0,16% | - |
| 29.01.2024 | 43,13 | 44,19 | 43,13 | 44,19 | 2,08% | - |
| 26.01.2024 | 42,93 | 43,44 | 42,92 | 43,29 | -0,16% | - |
| 25.01.2024 | 43,15 | 43,93 | 43,15 | 43,36 | 0,07% | - |
| 24.01.2024 | 43,76 | 44,24 | 43,33 | 43,33 | -1,12% | - |
| 23.01.2024 | 43,36 | 44,37 | 43,36 | 43,82 | 0,27% | - |
| 22.01.2024 | 43,39 | 43,70 | 43,28 | 43,70 | 0,71% | - |
| 19.01.2024 | 43,09 | 43,43 | 43,07 | 43,39 | 0,79% | 120,00 |
| 18.01.2024 | 43,11 | 43,12 | 42,72 | 43,05 | -0,23% | - |
| 17.01.2024 | 42,39 | 43,15 | 42,39 | 43,15 | 0,79% | - |
| 16.01.2024 | 42,44 | 43,12 | 42,44 | 42,81 | 0,78% | 35,00 |
| 15.01.2024 | 42,52 | 42,67 | 42,48 | 42,48 | -0,93% | - |
| 12.01.2024 | 41,80 | 42,88 | 41,76 | 42,88 | 2,02% | - |
| 11.01.2024 | 42,01 | 42,03 | 41,31 | 42,03 | -0,21% | - |
| 10.01.2024 | 41,42 | 42,12 | 41,42 | 42,12 | 0,98% | - |
| 09.01.2024 | 40,55 | 42,28 | 40,55 | 41,71 | 4,88% | - |
| 08.01.2024 | 38,75 | 40,14 | 38,75 | 39,77 | 1,74% | - |
| 05.01.2024 | 39,38 | 39,40 | 39,07 | 39,09 | -1,49% | - |
| 04.01.2024 | 39,38 | 39,68 | 39,32 | 39,68 | -0,58% | - |
| 03.01.2024 | 39,81 | 40,39 | 39,61 | 39,91 | -0,13% | - |
| 02.01.2024 | 41,45 | 41,45 | 39,96 | 39,96 | -5,20% | - |
| 29.12.2023 | 42,15 | 42,15 | 42,15 | 42,15 | -0,28% | - |
| 28.12.2023 | 42,29 | 42,29 | 42,06 | 42,27 | -0,09% | - |
| 27.12.2023 | 42,78 | 42,78 | 42,31 | 42,31 | -0,73% | - |
| 22.12.2023 | 41,51 | 42,62 | 41,51 | 42,62 | 1,89% | - |
| 21.12.2023 | 41,03 | 41,83 | 40,91 | 41,83 | 1,48% | - |
| 20.12.2023 | 41,23 | 41,79 | 41,22 | 41,22 | -0,15% | - |
| 19.12.2023 | 40,46 | 41,34 | 40,46 | 41,28 | 1,40% | - |
| 18.12.2023 | 40,59 | 40,71 | 40,32 | 40,71 | -0,83% | - |
| 15.12.2023 | 38,60 | 41,05 | 38,60 | 41,05 | 5,53% | - |
| 14.12.2023 | 38,34 | 39,21 | 38,34 | 38,90 | 0,96% | - |
| 13.12.2023 | 38,59 | 38,82 | 38,36 | 38,53 | -0,67% | - |
| 12.12.2023 | 38,40 | 38,81 | 38,19 | 38,79 | 0,65% | - |
| 11.12.2023 | 37,76 | 38,58 | 37,66 | 38,54 | 1,31% | 80,00 |
| 08.12.2023 | 37,40 | 38,04 | 37,40 | 38,04 | 1,09% | - |
| 07.12.2023 | 37,99 | 38,02 | 37,57 | 37,63 | -1,98% | - |
| 06.12.2023 | 38,18 | 38,81 | 38,18 | 38,39 | 0,34% | - |
| 05.12.2023 | 37,40 | 38,26 | 37,40 | 38,26 | 1,30% | - |
| 04.12.2023 | 36,99 | 37,77 | 36,84 | 37,77 | 1,18% | 6,00 |
| 01.12.2023 | 37,52 | 37,52 | 37,31 | 37,33 | -1,24% | - |
| 30.11.2023 | 37,69 | 37,80 | 37,36 | 37,80 | -0,45% | - |
| 29.11.2023 | 36,96 | 38,14 | 36,96 | 37,97 | 2,40% | - |
| 28.11.2023 | 37,87 | 37,87 | 37,08 | 37,08 | -2,16% | - |
| 27.11.2023 | 35,73 | 37,90 | 35,73 | 37,90 | 6,34% | - |
| 24.11.2023 | 35,83 | 36,11 | 35,64 | 35,64 | -0,17% | - |