45,334$
-2,34%
Echtzeit-Aktienkurs Tenable Holdings Inc.
Bid:
Ask:
Aktienkurse zur Tenable Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 45,49 | 45,72 | 44,98 | 45,38 | -2,24% | 570.660,00 |
| 24.04.2024 | 46,69 | 47,22 | 46,08 | 46,42 | 0,63% | 548.334,00 |
| 23.04.2024 | 45,33 | 46,74 | 45,33 | 46,13 | 2,44% | 461.489,00 |
| 22.04.2024 | 45,13 | 45,48 | 44,17 | 45,03 | 0,45% | 476.767,00 |
| 19.04.2024 | 44,13 | 44,97 | 43,78 | 44,83 | 1,68% | 925.864,00 |
| 18.04.2024 | 44,44 | 45,11 | 43,94 | 44,09 | -0,65% | 786.801,00 |
| 17.04.2024 | 45,77 | 45,78 | 44,36 | 44,38 | -2,91% | 868.349,00 |
| 16.04.2024 | 45,30 | 45,95 | 45,01 | 45,71 | -0,50% | 917.281,00 |
| 15.04.2024 | 48,24 | 48,48 | 45,65 | 45,94 | -5,30% | 852.643,00 |
| 12.04.2024 | 49,27 | 49,71 | 48,33 | 48,51 | -2,84% | 1.154.701,00 |
| 11.04.2024 | 49,17 | 50,07 | 48,70 | 49,93 | 2,34% | 524.532,00 |
| 10.04.2024 | 47,84 | 48,85 | 47,36 | 48,79 | -0,67% | 412.764,00 |
| 09.04.2024 | 48,63 | 49,33 | 48,63 | 49,12 | 1,49% | 366.682,00 |
| 08.04.2024 | 48,48 | 48,60 | 47,73 | 48,40 | 0,19% | 352.856,00 |
| 05.04.2024 | 47,44 | 48,50 | 47,44 | 48,31 | 1,68% | 560.958,00 |
| 04.04.2024 | 48,39 | 48,88 | 47,30 | 47,51 | -0,59% | 501.114,00 |
| 03.04.2024 | 47,33 | 48,06 | 47,26 | 47,79 | -0,31% | 462.736,00 |
| 02.04.2024 | 48,28 | 48,38 | 47,49 | 47,94 | -2,80% | 762.296,00 |
| 01.04.2024 | 49,00 | 49,58 | 48,50 | 49,32 | -0,22% | 582.321,00 |
| 28.03.2024 | 48,16 | 50,30 | 47,86 | 49,43 | 2,91% | 1.314.799,00 |
| 27.03.2024 | 48,27 | 48,43 | 47,01 | 48,03 | 0,42% | 417.075,00 |
| 26.03.2024 | 48,78 | 48,78 | 47,56 | 47,83 | -1,28% | 852.274,00 |
| 25.03.2024 | 48,43 | 48,83 | 48,09 | 48,45 | 0,12% | 546.125,00 |
| 22.03.2024 | 48,92 | 48,94 | 47,88 | 48,39 | -0,90% | 622.105,00 |
| 21.03.2024 | 49,20 | 49,44 | 48,66 | 48,83 | -0,32% | 570.302,00 |
| 20.03.2024 | 48,49 | 49,33 | 48,04 | 48,99 | 1,85% | 1.230.714,00 |
| 19.03.2024 | 46,71 | 48,37 | 46,13 | 48,10 | 2,45% | 1.241.782,00 |
| 18.03.2024 | 46,02 | 47,08 | 45,93 | 46,95 | 2,18% | 619.656,00 |
| 15.03.2024 | 45,88 | 46,19 | 45,46 | 45,95 | -0,45% | 1.902.612,00 |
| 14.03.2024 | 46,69 | 46,96 | 45,60 | 46,16 | -1,14% | 554.927,00 |
| 13.03.2024 | 46,43 | 47,17 | 46,37 | 46,69 | -0,51% | 572.840,00 |
| 12.03.2024 | 47,56 | 47,89 | 46,17 | 46,93 | -1,12% | 822.978,00 |
| 11.03.2024 | 45,92 | 47,57 | 45,65 | 47,46 | 1,91% | 1.560.609,00 |
| 08.03.2024 | 47,29 | 47,76 | 46,51 | 46,57 | -0,32% | 627.592,00 |
| 07.03.2024 | 45,74 | 46,95 | 45,23 | 46,72 | 2,52% | 834.159,00 |
| 06.03.2024 | 46,55 | 46,98 | 45,32 | 45,57 | 0,04% | 939.393,00 |
| 05.03.2024 | 47,40 | 47,40 | 44,89 | 45,55 | -4,65% | 1.071.392,00 |
| 04.03.2024 | 48,10 | 48,19 | 47,64 | 47,77 | -0,69% | 560.338,00 |
| 01.03.2024 | 48,12 | 48,41 | 47,54 | 48,10 | 0,00% | 778.507,00 |
| 29.02.2024 | 47,75 | 48,47 | 46,79 | 48,10 | 1,89% | 877.717,00 |
| 28.02.2024 | 46,83 | 47,29 | 46,49 | 47,21 | -0,38% | 764.349,00 |
| 27.02.2024 | 47,79 | 48,09 | 47,05 | 47,39 | 0,19% | 759.572,00 |
| 26.02.2024 | 47,56 | 48,09 | 47,16 | 47,30 | -0,59% | 954.247,00 |
| 23.02.2024 | 47,41 | 47,95 | 47,24 | 47,58 | 0,83% | 704.002,00 |
| 22.02.2024 | 47,73 | 48,05 | 46,90 | 47,19 | 1,16% | 1.029.163,00 |
| 21.02.2024 | 47,23 | 47,43 | 45,50 | 46,65 | -6,77% | 2.012.880,00 |
| 20.02.2024 | 50,50 | 50,58 | 49,52 | 50,04 | -1,98% | 765.096,00 |
| 16.02.2024 | 51,00 | 51,52 | 50,26 | 51,05 | -0,76% | 963.266,00 |
| 15.02.2024 | 51,38 | 51,97 | 51,19 | 51,44 | 1,34% | 986.501,00 |
| 14.02.2024 | 50,21 | 50,85 | 49,85 | 50,76 | 2,90% | 672.922,00 |
| 13.02.2024 | 49,13 | 49,93 | 48,52 | 49,33 | -2,68% | 1.370.345,00 |
| 12.02.2024 | 52,00 | 52,50 | 49,84 | 50,69 | -2,31% | 1.236.010,00 |
| 09.02.2024 | 51,08 | 52,15 | 50,44 | 51,89 | 2,35% | 1.893.869,00 |
| 08.02.2024 | 50,31 | 51,36 | 49,23 | 50,70 | 1,10% | 2.079.173,00 |
| 07.02.2024 | 51,45 | 53,50 | 48,96 | 50,15 | 5,31% | 3.160.456,00 |
| 06.02.2024 | 47,43 | 47,79 | 46,63 | 47,62 | 1,30% | 1.449.156,00 |
| 05.02.2024 | 47,72 | 47,84 | 45,97 | 47,01 | -1,63% | 1.215.452,00 |
| 02.02.2024 | 47,36 | 48,38 | 47,14 | 47,79 | 0,44% | 638.915,00 |
| 01.02.2024 | 47,46 | 47,69 | 46,73 | 47,58 | 1,02% | 856.353,00 |
| 31.01.2024 | 47,97 | 48,24 | 47,09 | 47,10 | -2,10% | 789.028,00 |
| 30.01.2024 | 48,12 | 48,41 | 47,63 | 48,11 | 0,08% | 1.117.274,00 |
| 29.01.2024 | 46,60 | 48,10 | 46,60 | 48,07 | 2,15% | 721.943,00 |
| 26.01.2024 | 47,49 | 47,49 | 46,82 | 47,06 | -0,23% | 541.512,00 |
| 25.01.2024 | 48,18 | 48,36 | 46,95 | 47,17 | -0,27% | 563.148,00 |
| 24.01.2024 | 48,07 | 48,45 | 47,21 | 47,30 | -0,65% | 670.760,00 |
| 23.01.2024 | 48,38 | 48,51 | 47,37 | 47,61 | 0,02% | 813.215,00 |
| 22.01.2024 | 48,00 | 48,35 | 47,23 | 47,60 | 0,42% | 842.242,00 |
| 19.01.2024 | 47,35 | 47,61 | 46,72 | 47,40 | 0,68% | 833.342,00 |
| 18.01.2024 | 47,50 | 47,91 | 46,40 | 47,08 | 0,02% | 658.426,00 |
| 17.01.2024 | 46,22 | 47,15 | 45,46 | 47,07 | 0,66% | 540.125,00 |
| 16.01.2024 | 46,51 | 47,31 | 46,43 | 46,76 | -0,64% | 671.281,00 |
| 12.01.2024 | 47,50 | 47,50 | 46,70 | 47,06 | 1,80% | 672.499,00 |
| 11.01.2024 | 46,32 | 46,69 | 45,21 | 46,23 | -0,17% | 709.500,00 |
| 10.01.2024 | 45,84 | 46,37 | 45,21 | 46,31 | 1,49% | 1.073.432,00 |
| 09.01.2024 | 45,30 | 47,14 | 45,04 | 45,63 | 4,27% | 2.235.586,00 |
| 08.01.2024 | 43,14 | 44,08 | 43,14 | 43,76 | 2,05% | 539.618,00 |
| 05.01.2024 | 43,25 | 43,56 | 42,71 | 42,88 | -1,58% | 687.764,00 |
| 04.01.2024 | 43,82 | 43,86 | 43,09 | 43,57 | 0,41% | 464.273,00 |
| 03.01.2024 | 43,13 | 44,47 | 43,10 | 43,39 | -1,41% | 565.955,00 |
| 02.01.2024 | 45,32 | 45,52 | 43,74 | 44,01 | -4,45% | 709.279,00 |
| 29.12.2023 | 46,88 | 46,94 | 45,92 | 46,06 | -1,90% | 523.985,00 |
| 28.12.2023 | 47,14 | 47,26 | 46,75 | 46,95 | -0,68% | 402.487,00 |
| 27.12.2023 | 47,50 | 47,61 | 47,06 | 47,27 | -0,53% | 462.391,00 |
| 26.12.2023 | 47,24 | 47,60 | 46,91 | 47,52 | 0,93% | 337.913,00 |
| 22.12.2023 | 46,29 | 47,16 | 46,16 | 47,08 | 2,10% | 1.065.372,00 |
| 21.12.2023 | 45,45 | 46,27 | 45,07 | 46,11 | 2,42% | 501.550,00 |
| 20.12.2023 | 45,14 | 46,18 | 44,99 | 45,02 | -0,99% | 652.823,00 |
| 19.12.2023 | 44,95 | 45,54 | 44,74 | 45,47 | 2,02% | 729.640,00 |
| 18.12.2023 | 44,95 | 44,95 | 44,02 | 44,57 | -0,02% | 723.144,00 |
| 15.12.2023 | 43,42 | 44,99 | 42,50 | 44,58 | 4,28% | 3.071.993,00 |
| 14.12.2023 | 42,45 | 43,49 | 42,45 | 42,75 | 1,52% | 1.388.094,00 |
| 13.12.2023 | 42,00 | 42,83 | 41,44 | 42,11 | 0,26% | 736.775,00 |
| 12.12.2023 | 41,73 | 42,03 | 41,25 | 42,00 | 0,67% | 668.742,00 |
| 11.12.2023 | 41,32 | 41,74 | 41,12 | 41,72 | 1,39% | 974.970,00 |
| 08.12.2023 | 40,76 | 41,23 | 40,55 | 41,15 | 0,88% | 517.502,00 |
| 07.12.2023 | 41,25 | 41,29 | 40,36 | 40,79 | -1,33% | 572.082,00 |
| 06.12.2023 | 41,77 | 42,38 | 41,32 | 41,34 | -0,31% | 452.555,00 |
| 05.12.2023 | 40,90 | 41,47 | 40,74 | 41,47 | 0,83% | 649.237,00 |
| 04.12.2023 | 40,37 | 41,14 | 39,88 | 41,13 | 0,88% | 1.067.754,00 |
| 01.12.2023 | 41,40 | 41,81 | 40,33 | 40,77 | -1,50% | 2.217.975,00 |