43,360€
0,16%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 43,44 | 44,40 | 43,17 | 43,37 | 0,60% | - |
| 23.04.2024 | 42,23 | 43,71 | 42,14 | 43,11 | 1,98% | - |
| 22.04.2024 | 42,28 | 42,64 | 41,53 | 42,28 | 0,49% | - |
| 19.04.2024 | 41,10 | 42,21 | 41,08 | 42,07 | 1,53% | - |
| 18.04.2024 | 41,77 | 42,31 | 41,31 | 41,44 | -0,36% | - |
| 17.04.2024 | 43,02 | 43,19 | 41,59 | 41,59 | -3,30% | - |
| 16.04.2024 | 43,21 | 43,28 | 42,36 | 43,01 | -0,57% | - |
| 15.04.2024 | 45,80 | 46,04 | 42,99 | 43,25 | -5,25% | - |
| 12.04.2024 | 46,62 | 46,78 | 45,43 | 45,65 | -1,95% | - |
| 11.04.2024 | 45,43 | 46,64 | 44,74 | 46,56 | 2,52% | - |
| 10.04.2024 | 45,27 | 45,46 | 44,21 | 45,41 | 0,42% | - |
| 09.04.2024 | 44,63 | 45,35 | 44,45 | 45,22 | 1,36% | - |
| 08.04.2024 | 44,60 | 44,91 | 44,14 | 44,62 | 0,00% | - |
| 05.04.2024 | 43,64 | 44,77 | 43,64 | 44,62 | 1,74% | - |
| 04.04.2024 | 44,24 | 45,03 | 43,67 | 43,85 | -0,66% | - |
| 03.04.2024 | 44,34 | 44,55 | 43,81 | 44,14 | -0,80% | - |
| 02.04.2024 | 45,96 | 46,05 | 44,10 | 44,50 | -2,59% | 20,00 |
| 28.03.2024 | 44,32 | 46,54 | 43,62 | 45,68 | 2,80% | - |
| 27.03.2024 | 44,20 | 44,77 | 43,48 | 44,44 | 1,82% | - |
| 26.03.2024 | 44,85 | 44,97 | 43,64 | 43,64 | -2,84% | - |
| 25.03.2024 | 44,75 | 45,04 | 44,19 | 44,92 | 0,57% | - |
| 22.03.2024 | 44,93 | 45,45 | 44,29 | 44,66 | 1,30% | - |
| 21.03.2024 | 45,07 | 45,55 | 44,03 | 44,09 | -1,79% | - |
| 20.03.2024 | 44,24 | 45,20 | 44,20 | 44,89 | -2,84% | - |
| 19.03.2024 | 43,08 | 46,22 | 42,51 | 46,20 | 5,75% | - |
| 18.03.2024 | 42,44 | 45,55 | 42,06 | 43,69 | 4,53% | 75,00 |
| 15.03.2024 | 42,28 | 42,50 | 41,77 | 41,80 | -3,74% | - |
| 14.03.2024 | 42,72 | 43,42 | 41,88 | 43,42 | 0,60% | - |
| 13.03.2024 | 42,99 | 43,17 | 42,38 | 43,16 | 7,00% | - |
| 12.03.2024 | 43,62 | 43,89 | 40,34 | 40,34 | -3,17% | - |
| 11.03.2024 | 42,54 | 43,56 | 41,65 | 41,66 | -2,17% | - |
| 08.03.2024 | 42,60 | 43,57 | 42,51 | 42,58 | -0,18% | - |
| 07.03.2024 | 41,62 | 42,88 | 41,49 | 42,66 | 2,03% | - |
| 06.03.2024 | 42,06 | 43,02 | 41,58 | 41,81 | -0,36% | - |
| 05.03.2024 | 43,82 | 43,88 | 41,40 | 41,96 | -4,65% | - |
| 04.03.2024 | 44,39 | 44,57 | 43,91 | 44,00 | -0,86% | - |
| 01.03.2024 | 44,72 | 44,76 | 44,08 | 44,38 | -0,28% | - |
| 29.02.2024 | 43,52 | 44,67 | 43,32 | 44,51 | 2,22% | - |
| 28.02.2024 | 43,72 | 44,11 | 42,92 | 43,54 | -0,40% | - |
| 27.02.2024 | 43,51 | 44,33 | 43,42 | 43,72 | 0,30% | - |
| 26.02.2024 | 43,84 | 44,31 | 43,47 | 43,59 | -0,82% | - |
| 23.02.2024 | 43,60 | 44,27 | 43,51 | 43,95 | 0,79% | - |
| 22.02.2024 | 43,77 | 44,57 | 43,37 | 43,60 | 1,04% | - |
| 21.02.2024 | 45,71 | 45,71 | 42,34 | 43,15 | -6,81% | - |
| 20.02.2024 | 47,22 | 47,29 | 45,81 | 46,31 | -2,43% | - |
| 19.02.2024 | 47,42 | 47,57 | 47,36 | 47,46 | 0,13% | - |
| 16.02.2024 | 47,91 | 48,14 | 46,81 | 47,40 | -0,76% | - |
| 15.02.2024 | 47,40 | 48,18 | 47,15 | 47,77 | 0,97% | - |
| 14.02.2024 | 46,09 | 47,40 | 46,09 | 47,31 | 2,56% | - |
| 13.02.2024 | 46,93 | 47,63 | 45,39 | 46,13 | -1,92% | - |
| 12.02.2024 | 48,04 | 49,11 | 46,31 | 47,03 | -2,22% | - |
| 09.02.2024 | 47,09 | 49,15 | 46,90 | 48,10 | 2,21% | - |
| 08.02.2024 | 46,54 | 47,61 | 45,70 | 47,06 | 1,01% | - |
| 07.02.2024 | 47,47 | 49,56 | 45,45 | 46,59 | 5,23% | - |
| 06.02.2024 | 43,80 | 44,55 | 43,39 | 44,28 | 1,20% | - |
| 05.02.2024 | 44,26 | 44,64 | 42,90 | 43,75 | -1,20% | - |
| 02.02.2024 | 44,15 | 44,86 | 43,63 | 44,28 | 1,25% | - |
| 01.02.2024 | 43,73 | 43,95 | 43,16 | 43,74 | 0,31% | - |
| 31.01.2024 | 44,08 | 44,39 | 43,40 | 43,60 | -1,75% | - |
| 30.01.2024 | 44,41 | 44,51 | 43,97 | 44,38 | -0,07% | - |
| 29.01.2024 | 43,44 | 44,41 | 42,85 | 44,41 | 2,41% | - |
| 26.01.2024 | 43,25 | 43,65 | 43,09 | 43,36 | -0,41% | - |
| 25.01.2024 | 43,47 | 44,27 | 43,07 | 43,54 | 0,13% | - |
| 24.01.2024 | 44,07 | 44,41 | 43,43 | 43,49 | -0,91% | - |
| 23.01.2024 | 43,68 | 44,78 | 43,58 | 43,89 | 0,30% | - |
| 22.01.2024 | 43,70 | 44,36 | 43,40 | 43,76 | 0,57% | - |
| 19.01.2024 | 43,41 | 43,73 | 43,00 | 43,51 | 0,47% | 165,00 |
| 18.01.2024 | 43,43 | 43,93 | 42,76 | 43,30 | 0,02% | - |
| 17.01.2024 | 42,70 | 43,29 | 41,81 | 43,29 | 0,63% | - |
| 16.01.2024 | 42,76 | 43,53 | 42,60 | 43,02 | 0,10% | - |
| 15.01.2024 | 43,02 | 43,07 | 42,91 | 42,98 | -0,02% | - |
| 12.01.2024 | 42,07 | 43,61 | 42,04 | 42,99 | 1,99% | - |
| 11.01.2024 | 42,33 | 42,60 | 41,30 | 42,15 | -0,24% | - |
| 10.01.2024 | 41,72 | 42,29 | 41,32 | 42,25 | 1,21% | - |
| 09.01.2024 | 39,95 | 43,14 | 39,95 | 41,74 | 4,47% | - |
| 08.01.2024 | 39,13 | 40,24 | 38,83 | 39,96 | 1,85% | - |
| 05.01.2024 | 39,78 | 39,88 | 39,00 | 39,23 | -1,44% | - |
| 04.01.2024 | 39,77 | 40,00 | 39,33 | 39,81 | 0,19% | - |
| 03.01.2024 | 40,09 | 40,73 | 39,59 | 39,73 | -1,19% | - |
| 02.01.2024 | 41,77 | 42,59 | 39,96 | 40,21 | -5,29% | - |
| 29.12.2023 | 42,46 | 42,55 | 42,35 | 42,46 | 0,22% | 2,00 |
| 28.12.2023 | 42,61 | 42,95 | 41,61 | 42,36 | -0,48% | - |
| 27.12.2023 | 43,10 | 43,16 | 42,37 | 42,57 | -0,42% | - |
| 22.12.2023 | 41,82 | 42,82 | 41,75 | 42,75 | 1,94% | - |
| 21.12.2023 | 41,34 | 42,06 | 41,07 | 41,93 | 1,73% | - |
| 20.12.2023 | 41,54 | 42,07 | 41,08 | 41,22 | -0,48% | - |
| 19.12.2023 | 40,76 | 41,49 | 40,67 | 41,42 | 1,83% | - |
| 18.12.2023 | 40,88 | 41,10 | 40,32 | 40,67 | -0,57% | - |
| 15.12.2023 | 38,99 | 41,27 | 38,97 | 40,91 | 5,11% | - |
| 14.12.2023 | 38,70 | 39,76 | 38,47 | 38,92 | 0,72% | - |
| 13.12.2023 | 38,98 | 39,35 | 38,43 | 38,64 | -0,63% | - |
| 12.12.2023 | 38,78 | 38,94 | 38,29 | 38,88 | 0,41% | - |
| 11.12.2023 | 38,14 | 38,84 | 37,91 | 38,72 | 1,37% | - |
| 08.12.2023 | 37,78 | 38,32 | 37,61 | 38,20 | 0,51% | - |
| 07.12.2023 | 38,36 | 38,63 | 37,45 | 38,00 | -1,09% | - |
| 06.12.2023 | 38,57 | 39,27 | 38,42 | 38,42 | 0,05% | - |
| 05.12.2023 | 37,77 | 38,40 | 37,69 | 38,40 | 1,15% | - |
| 04.12.2023 | 37,37 | 37,97 | 36,95 | 37,97 | 1,33% | - |
| 01.12.2023 | 37,89 | 38,48 | 37,23 | 37,47 | -1,42% | - |
| 30.11.2023 | 38,07 | 38,94 | 37,42 | 38,01 | -0,01% | - |