41,155€
-0,69%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 41,45 | 41,82 | 41,06 | 41,17 | -0,65% | - |
| 18.04.2024 | 41,58 | 42,32 | 41,31 | 41,44 | -0,32% | - |
| 17.04.2024 | 43,05 | 43,45 | 41,57 | 41,58 | -3,04% | - |
| 16.04.2024 | 43,24 | 43,30 | 42,36 | 42,88 | -0,72% | - |
| 15.04.2024 | 45,50 | 46,14 | 42,97 | 43,19 | -5,06% | - |
| 12.04.2024 | 46,55 | 46,79 | 45,43 | 45,49 | -2,27% | - |
| 11.04.2024 | 45,42 | 46,64 | 45,25 | 46,55 | 2,48% | - |
| 10.04.2024 | 45,23 | 45,47 | 44,14 | 45,42 | 0,41% | - |
| 09.04.2024 | 44,58 | 45,36 | 44,33 | 45,24 | 1,33% | - |
| 08.04.2024 | 44,59 | 44,89 | 44,13 | 44,64 | 0,02% | - |
| 05.04.2024 | 43,84 | 44,78 | 43,60 | 44,63 | 1,78% | - |
| 04.04.2024 | 44,14 | 45,02 | 43,65 | 43,85 | -0,63% | - |
| 03.04.2024 | 44,52 | 44,52 | 43,81 | 44,13 | -0,83% | - |
| 02.04.2024 | 45,78 | 46,05 | 44,10 | 44,50 | -2,79% | - |
| 28.03.2024 | 44,37 | 46,56 | 44,02 | 45,78 | 3,17% | - |
| 27.03.2024 | 44,16 | 44,75 | 43,48 | 44,37 | 0,52% | - |
| 26.03.2024 | 44,71 | 45,10 | 43,92 | 44,14 | -1,30% | - |
| 25.03.2024 | 44,55 | 45,06 | 44,25 | 44,72 | -0,18% | - |
| 22.03.2024 | 44,96 | 45,57 | 44,29 | 44,80 | -0,37% | - |
| 21.03.2024 | 44,85 | 45,66 | 44,78 | 44,97 | 0,26% | - |
| 20.03.2024 | 43,86 | 45,21 | 43,86 | 44,85 | 1,38% | - |
| 19.03.2024 | 43,18 | 44,52 | 42,49 | 44,24 | 2,48% | - |
| 18.03.2024 | 42,15 | 43,31 | 42,06 | 43,17 | 2,35% | - |
| 15.03.2024 | 41,98 | 42,51 | 41,76 | 42,18 | -0,50% | - |
| 14.03.2024 | 42,64 | 43,01 | 41,88 | 42,39 | -0,59% | 175,00 |
| 13.03.2024 | 42,96 | 43,21 | 42,37 | 42,64 | -0,74% | - |
| 12.03.2024 | 43,44 | 43,89 | 42,30 | 42,96 | -0,97% | - |
| 11.03.2024 | 42,86 | 43,58 | 41,89 | 43,38 | 2,31% | - |
| 08.03.2024 | 42,68 | 43,60 | 42,39 | 42,40 | -0,61% | - |
| 07.03.2024 | 41,82 | 42,91 | 41,50 | 42,66 | 2,03% | - |
| 06.03.2024 | 42,33 | 42,96 | 41,58 | 41,81 | -0,26% | - |
| 05.03.2024 | 43,99 | 43,99 | 41,40 | 41,92 | -4,74% | - |
| 04.03.2024 | 44,38 | 44,57 | 43,87 | 44,01 | -0,87% | 42,00 |
| 01.03.2024 | 44,57 | 44,80 | 44,07 | 44,39 | -0,58% | - |
| 29.02.2024 | 43,46 | 44,66 | 43,21 | 44,65 | 2,43% | 6,00 |
| 28.02.2024 | 43,70 | 44,11 | 42,92 | 43,59 | -0,24% | 6,00 |
| 27.02.2024 | 43,69 | 44,34 | 43,16 | 43,70 | 0,29% | 50,00 |
| 26.02.2024 | 44,12 | 44,33 | 43,47 | 43,57 | -0,86% | - |
| 23.02.2024 | 43,43 | 44,29 | 43,43 | 43,95 | 0,80% | - |
| 22.02.2024 | 43,11 | 44,56 | 43,11 | 43,60 | 1,23% | - |
| 21.02.2024 | 46,30 | 46,30 | 42,33 | 43,07 | -6,92% | - |
| 20.02.2024 | 47,46 | 47,46 | 45,80 | 46,27 | -2,51% | - |
| 19.02.2024 | 47,35 | 47,57 | 47,35 | 47,46 | 0,08% | - |
| 16.02.2024 | 47,76 | 48,08 | 46,79 | 47,42 | -0,75% | - |
| 15.02.2024 | 47,32 | 48,18 | 46,87 | 47,78 | 1,01% | - |
| 14.02.2024 | 46,22 | 47,41 | 46,07 | 47,30 | 2,63% | - |
| 13.02.2024 | 47,35 | 47,63 | 45,40 | 46,09 | -2,00% | - |
| 12.02.2024 | 48,32 | 48,88 | 46,69 | 47,03 | -2,18% | 25,00 |
| 09.02.2024 | 47,15 | 49,16 | 47,02 | 48,08 | 2,43% | - |
| 08.02.2024 | 46,57 | 47,62 | 45,76 | 46,94 | 1,87% | 12,00 |
| 07.02.2024 | 48,33 | 49,52 | 45,45 | 46,08 | -4,66% | 50,00 |
| 06.02.2024 | 43,74 | 48,59 | 43,37 | 48,33 | 10,37% | - |
| 05.02.2024 | 44,30 | 44,52 | 42,90 | 43,79 | -0,95% | - |
| 02.02.2024 | 43,76 | 44,86 | 43,63 | 44,21 | 1,14% | - |
| 01.02.2024 | 43,54 | 43,95 | 43,14 | 43,71 | 0,14% | - |
| 31.01.2024 | 44,46 | 44,46 | 43,39 | 43,65 | -1,67% | - |
| 30.01.2024 | 44,37 | 44,52 | 43,97 | 44,39 | 0,05% | - |
| 29.01.2024 | 43,35 | 44,41 | 43,10 | 44,37 | 2,19% | 50,00 |
| 26.01.2024 | 43,49 | 43,66 | 43,09 | 43,42 | -0,28% | - |
| 25.01.2024 | 43,09 | 44,53 | 42,81 | 43,54 | 0,16% | - |
| 24.01.2024 | 43,87 | 44,43 | 43,41 | 43,47 | -1,02% | - |
| 23.01.2024 | 43,75 | 44,78 | 43,56 | 43,92 | 0,39% | - |
| 22.01.2024 | 43,50 | 44,32 | 43,40 | 43,75 | 0,61% | - |
| 19.01.2024 | 43,20 | 43,73 | 43,00 | 43,49 | 0,50% | 20,00 |
| 18.01.2024 | 43,26 | 44,02 | 42,76 | 43,27 | 0,05% | - |
| 17.01.2024 | 43,00 | 43,31 | 41,90 | 43,25 | 0,58% | - |
| 16.01.2024 | 42,98 | 43,47 | 42,59 | 43,00 | 0,05% | - |
| 15.01.2024 | 42,92 | 43,07 | 42,91 | 42,98 | -0,14% | 30,00 |
| 12.01.2024 | 42,16 | 43,78 | 42,04 | 43,04 | 2,09% | - |
| 11.01.2024 | 42,21 | 42,54 | 41,30 | 42,16 | -0,14% | - |
| 10.01.2024 | 41,76 | 42,30 | 41,33 | 42,22 | 1,10% | 50,00 |
| 09.01.2024 | 40,01 | 43,15 | 39,94 | 41,76 | 4,66% | - |
| 08.01.2024 | 39,14 | 40,27 | 39,03 | 39,90 | 1,76% | - |
| 05.01.2024 | 39,81 | 39,89 | 39,00 | 39,21 | -1,63% | - |
| 04.01.2024 | 39,74 | 39,94 | 39,32 | 39,86 | 0,20% | - |
| 03.01.2024 | 40,19 | 40,78 | 39,64 | 39,78 | -1,08% | - |
| 02.01.2024 | 42,46 | 42,46 | 39,95 | 40,22 | -5,29% | - |
| 29.12.2023 | 42,44 | 42,55 | 42,35 | 42,46 | 0,17% | - |
| 28.12.2023 | 42,56 | 42,75 | 42,17 | 42,39 | -0,24% | - |
| 27.12.2023 | 42,75 | 43,11 | 42,37 | 42,49 | -0,70% | - |
| 22.12.2023 | 41,87 | 42,82 | 41,75 | 42,79 | 2,08% | - |
| 21.12.2023 | 41,16 | 42,07 | 41,07 | 41,92 | 1,62% | 8,00 |
| 20.12.2023 | 41,41 | 42,07 | 41,08 | 41,25 | -0,43% | - |
| 19.12.2023 | 41,10 | 41,49 | 40,68 | 41,43 | 1,62% | - |
| 18.12.2023 | 40,96 | 41,09 | 40,32 | 40,77 | -0,18% | 45,00 |
| 15.12.2023 | 38,76 | 41,27 | 38,76 | 40,85 | 4,68% | - |
| 14.12.2023 | 38,60 | 39,53 | 38,48 | 39,02 | 0,75% | - |
| 13.12.2023 | 38,91 | 39,35 | 38,43 | 38,73 | -0,44% | - |
| 12.12.2023 | 38,75 | 38,94 | 38,28 | 38,90 | 0,43% | - |
| 11.12.2023 | 37,88 | 38,84 | 37,88 | 38,74 | 1,52% | - |
| 08.12.2023 | 37,81 | 38,32 | 37,63 | 38,16 | 1,13% | - |
| 07.12.2023 | 38,09 | 38,64 | 37,45 | 37,73 | -1,80% | - |
| 06.12.2023 | 38,40 | 39,28 | 38,40 | 38,42 | 0,23% | - |
| 05.12.2023 | 37,96 | 38,41 | 37,68 | 38,33 | 1,03% | - |
| 04.12.2023 | 37,47 | 37,97 | 36,93 | 37,94 | 1,12% | - |
| 01.12.2023 | 37,95 | 38,48 | 37,23 | 37,52 | -1,30% | - |
| 30.11.2023 | 38,00 | 38,46 | 37,41 | 38,02 | 0,07% | - |
| 29.11.2023 | 37,28 | 38,35 | 37,26 | 37,99 | 1,85% | - |
| 28.11.2023 | 38,23 | 38,60 | 37,16 | 37,30 | -2,01% | - |
| 27.11.2023 | 36,47 | 38,82 | 35,97 | 38,07 | 5,15% | - |