43,370€
0,30%
Echtzeit-Aktienkurs Tenable Holdings
Bid:
Ask:
Aktienkurse zur Tenable Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 43,44 | 43,44 | 43,44 | 43,44 | 0,46% | 30,00 |
| 23.04.2024 | 43,26 | 43,26 | 43,24 | 43,24 | 3,12% | 130,00 |
| 22.04.2024 | 41,93 | 41,93 | 41,93 | 41,93 | 1,77% | 65,00 |
| 19.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,31% | 50,00 |
| 18.04.2024 | 41,80 | 42,31 | 41,31 | 42,18 | 0,66% | - |
| 17.04.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -2,61% | 40,00 |
| 16.04.2024 | 43,21 | 43,28 | 42,36 | 43,03 | -6,73% | - |
| 15.04.2024 | 46,13 | 46,13 | 46,13 | 46,13 | -2,04% | 110,00 |
| 12.04.2024 | 47,09 | 47,09 | 47,09 | 47,09 | 2,08% | 65,00 |
| 11.04.2024 | 45,48 | 46,13 | 44,74 | 46,13 | 2,60% | - |
| 10.04.2024 | 44,96 | 44,96 | 44,96 | 44,96 | -0,50% | 100,00 |
| 09.04.2024 | 44,66 | 45,35 | 44,45 | 45,19 | 0,81% | - |
| 08.04.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 1,15% | 28,00 |
| 05.04.2024 | 44,00 | 44,57 | 43,65 | 44,31 | -0,89% | - |
| 04.04.2024 | 44,24 | 44,85 | 44,11 | 44,71 | 1,43% | - |
| 03.04.2024 | 44,08 | 44,08 | 44,08 | 44,08 | -0,43% | 40,00 |
| 02.04.2024 | 44,68 | 44,68 | 44,27 | 44,27 | -4,14% | 27,00 |
| 28.03.2024 | 44,71 | 46,18 | 44,56 | 46,18 | 5,17% | 297,00 |
| 27.03.2024 | 43,90 | 44,38 | 43,90 | 43,91 | -0,95% | 245,00 |
| 26.03.2024 | 44,45 | 44,45 | 44,33 | 44,33 | 0,45% | 30,00 |
| 25.03.2024 | 44,13 | 44,13 | 44,13 | 44,13 | -0,34% | 115,00 |
| 22.03.2024 | 44,28 | 44,28 | 44,28 | 44,28 | -1,39% | 12,00 |
| 21.03.2024 | 45,13 | 45,55 | 44,82 | 44,91 | 0,40% | - |
| 20.03.2024 | 44,26 | 45,07 | 44,20 | 44,73 | 4,18% | - |
| 19.03.2024 | 43,20 | 43,20 | 42,93 | 42,93 | -0,64% | 409,00 |
| 18.03.2024 | 42,42 | 43,21 | 42,06 | 43,21 | 2,99% | - |
| 15.03.2024 | 42,25 | 42,50 | 41,79 | 41,95 | -0,83% | - |
| 14.03.2024 | 43,22 | 43,22 | 42,30 | 42,30 | -1,83% | 250,00 |
| 13.03.2024 | 42,95 | 43,09 | 42,85 | 43,09 | 0,12% | 390,00 |
| 12.03.2024 | 43,04 | 43,04 | 43,04 | 43,04 | -1,28% | 69,00 |
| 11.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,62% | 1,00 |
| 08.03.2024 | 42,69 | 43,57 | 42,55 | 42,91 | 1,41% | - |
| 07.03.2024 | 41,32 | 42,31 | 41,32 | 42,31 | 1,76% | 4,00 |
| 06.03.2024 | 42,71 | 42,71 | 41,58 | 41,58 | -1,00% | 22,00 |
| 05.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -4,24% | 20,00 |
| 04.03.2024 | 44,05 | 44,06 | 43,86 | 43,86 | -1,42% | 488,00 |
| 01.03.2024 | 44,74 | 44,75 | 44,08 | 44,49 | 0,79% | - |
| 29.02.2024 | 44,14 | 44,14 | 44,14 | 44,14 | 0,25% | 57,00 |
| 28.02.2024 | 44,03 | 44,03 | 44,03 | 44,03 | 0,89% | 57,00 |
| 27.02.2024 | 43,22 | 43,66 | 43,22 | 43,64 | -0,80% | 109,00 |
| 26.02.2024 | 43,83 | 44,29 | 43,50 | 43,99 | 0,30% | - |
| 23.02.2024 | 43,86 | 43,86 | 43,86 | 43,86 | 0,50% | 3,00 |
| 22.02.2024 | 44,24 | 44,24 | 43,64 | 43,64 | 2,35% | 102,00 |
| 21.02.2024 | 43,42 | 43,91 | 42,56 | 42,64 | -7,64% | 295,00 |
| 20.02.2024 | 47,27 | 47,27 | 45,81 | 46,17 | -1,88% | - |
| 19.02.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -1,01% | 1,00 |
| 16.02.2024 | 47,53 | 47,53 | 47,53 | 47,53 | 1,43% | 25,00 |
| 15.02.2024 | 47,70 | 47,70 | 46,86 | 46,86 | 0,24% | 82,00 |
| 14.02.2024 | 46,22 | 47,20 | 46,22 | 46,75 | 2,05% | - |
| 13.02.2024 | 46,95 | 46,95 | 45,81 | 45,81 | -2,64% | 214,00 |
| 12.02.2024 | 48,40 | 48,40 | 47,05 | 47,05 | -2,47% | 126,00 |
| 09.02.2024 | 47,77 | 48,24 | 47,77 | 48,24 | 1,75% | 275,00 |
| 08.02.2024 | 46,37 | 47,41 | 46,05 | 47,41 | -1,35% | 416,00 |
| 07.02.2024 | 46,50 | 48,06 | 46,50 | 48,06 | 8,51% | 80,00 |
| 06.02.2024 | 44,29 | 44,29 | 44,29 | 44,29 | 1,12% | 26,00 |
| 05.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,09% | 50,00 |
| 02.02.2024 | 43,76 | 43,76 | 43,76 | 43,76 | -0,79% | 30,00 |
| 01.02.2024 | 44,11 | 44,11 | 44,11 | 44,11 | 0,41% | 50,00 |
| 31.01.2024 | 43,93 | 43,93 | 43,93 | 43,93 | -0,72% | 140,00 |
| 30.01.2024 | 44,37 | 44,44 | 44,15 | 44,25 | 2,26% | - |
| 29.01.2024 | 43,27 | 43,27 | 43,27 | 43,27 | -0,18% | 100,00 |
| 26.01.2024 | 43,18 | 43,65 | 43,09 | 43,35 | 1,26% | - |
| 25.01.2024 | 43,06 | 43,06 | 42,81 | 42,81 | -2,33% | 240,00 |
| 24.01.2024 | 43,83 | 43,83 | 43,83 | 43,83 | -2,19% | 36,00 |
| 23.01.2024 | 44,81 | 44,81 | 44,81 | 44,81 | 2,06% | 45,00 |
| 22.01.2024 | 43,71 | 44,36 | 43,53 | 43,91 | 1,44% | - |
| 19.01.2024 | 43,47 | 43,69 | 43,00 | 43,28 | 0,07% | - |
| 18.01.2024 | 43,45 | 43,93 | 42,89 | 43,25 | 2,25% | - |
| 17.01.2024 | 42,40 | 42,40 | 42,30 | 42,30 | -2,67% | 135,00 |
| 16.01.2024 | 42,52 | 43,46 | 42,52 | 43,46 | 1,11% | 60,00 |
| 15.01.2024 | 43,02 | 43,07 | 42,91 | 42,99 | -0,06% | - |
| 12.01.2024 | 43,01 | 43,01 | 43,01 | 43,01 | 3,68% | 45,00 |
| 11.01.2024 | 42,35 | 42,60 | 41,43 | 41,49 | -0,75% | - |
| 10.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,09% | 12,00 |
| 09.01.2024 | 40,99 | 42,26 | 40,99 | 42,26 | 6,85% | 550,00 |
| 08.01.2024 | 38,74 | 39,55 | 38,74 | 39,55 | -0,85% | 130,00 |
| 05.01.2024 | 39,89 | 39,89 | 39,89 | 39,89 | 0,58% | 250,00 |
| 04.01.2024 | 39,60 | 39,66 | 39,60 | 39,66 | 0,13% | 132,00 |
| 03.01.2024 | 40,38 | 40,38 | 39,61 | 39,61 | -1,71% | 147,00 |
| 02.01.2024 | 42,10 | 42,10 | 40,30 | 40,30 | -5,80% | 63,00 |
| 29.12.2023 | 42,78 | 42,78 | 42,78 | 42,78 | 1,23% | 24,00 |
| 28.12.2023 | 42,61 | 42,95 | 41,61 | 42,26 | -0,12% | - |
| 27.12.2023 | 42,31 | 42,31 | 42,31 | 42,31 | 0,43% | 1.000,00 |
| 22.12.2023 | 42,13 | 42,13 | 42,13 | 42,13 | 1,74% | 144,00 |
| 21.12.2023 | 41,41 | 41,41 | 41,41 | 41,41 | -0,36% | 103,00 |
| 20.12.2023 | 41,69 | 41,69 | 41,56 | 41,56 | 0,75% | 93,00 |
| 19.12.2023 | 40,73 | 41,35 | 40,67 | 41,25 | 0,95% | - |
| 18.12.2023 | 40,86 | 40,86 | 40,86 | 40,86 | 1,35% | 9,00 |
| 15.12.2023 | 39,04 | 40,45 | 38,97 | 40,32 | 3,64% | - |
| 14.12.2023 | 38,90 | 38,90 | 38,90 | 38,90 | 0,86% | 3,00 |
| 13.12.2023 | 39,00 | 39,24 | 38,57 | 38,57 | -0,41% | - |
| 12.12.2023 | 38,73 | 38,73 | 38,73 | 38,73 | 0,79% | 155,00 |
| 11.12.2023 | 38,18 | 38,84 | 37,91 | 38,43 | 0,48% | - |
| 08.12.2023 | 37,96 | 38,24 | 37,96 | 38,24 | 0,53% | 30,00 |
| 07.12.2023 | 38,04 | 38,04 | 38,04 | 38,04 | -2,26% | 200,00 |
| 06.12.2023 | 38,57 | 39,27 | 38,48 | 38,92 | 2,02% | - |
| 05.12.2023 | 38,13 | 38,15 | 38,13 | 38,15 | 1,62% | 111,00 |
| 04.12.2023 | 36,96 | 37,54 | 36,96 | 37,54 | 0,48% | 254,00 |
| 01.12.2023 | 37,91 | 38,48 | 37,23 | 37,36 | -0,43% | - |
| 30.11.2023 | 37,52 | 37,52 | 37,52 | 37,52 | -0,60% | 146,00 |