Tenable Holdings, Inc. TENB
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$35,78-0,61 (-1,68 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,55 | -2,31 % | $37,10 | $37,15 | $35,41 | 947,93K |
| 2026-09-30 | $36,39 | +4,00 % | $34,99 | $37,53 | $34,92 | 5,10M |
| 2026-09-29 | $34,99 | +1,51 % | $34,34 | $35,06 | $33,90 | 2,14M |
| 2026-09-28 | $34,47 | +2,93 % | $32,69 | $34,92 | $32,49 | 3,49M |
| 2026-09-25 | $33,49 | -6,66 % | $36,08 | $36,09 | $33,45 | 2,96M |
| 2026-09-24 | $35,88 | -0,97 % | $36,23 | $36,68 | $35,77 | 1,83M |
| 2026-09-23 | $36,23 | +0,89 % | $36,39 | $36,73 | $35,15 | 2,42M |
| 2026-09-22 | $35,91 | -0,80 % | $36,88 | $37,00 | $35,13 | 2,75M |
| 2026-09-21 | $36,20 | +2,17 % | $35,59 | $36,73 | $35,31 | 2,19M |
| 2026-09-18 | $35,43 | -1,75 % | $36,06 | $36,38 | $34,87 | 5,66M |
| 2026-09-17 | $36,06 | -0,85 % | $35,89 | $37,94 | $35,04 | 3,86M |
| 2026-09-16 | $36,37 | -4,52 % | $36,86 | $38,15 | $35,96 | 6,59M |
| 2026-09-15 | $38,09 | +8,58 % | $34,02 | $38,89 | $34,01 | 7,35M |
| 2026-09-14 | $35,08 | +16,51 % | $30,92 | $35,13 | $30,90 | 11,93M |
| 2026-09-11 | $30,11 | -5,99 % | $31,88 | $32,16 | $29,97 | 17,16M |
| 2026-09-10 | $32,03 | -4,87 % | $32,41 | $33,94 | $31,72 | 4,91M |
| 2026-09-09 | $33,67 | -0,09 % | $33,79 | $34,12 | $33,15 | 4,55M |
| 2026-09-08 | $33,70 | -1,61 % | $33,68 | $34,55 | $32,84 | 3,41M |
| 2026-09-04 | $34,25 | -0,70 % | $33,92 | $34,67 | $33,19 | 1,58M |
| 2026-09-03 | $34,49 | +0,73 % | $34,80 | $35,16 | $33,19 | 2,61M |
| 2026-09-02 | $34,24 | -3,47 % | $35,09 | $35,09 | $32,81 | 4,53M |
| 2026-09-01 | $35,47 | -7,02 % | $37,26 | $38,08 | $35,27 | 3,15M |
| 2026-08-31 | $38,15 | +1,27 % | $37,21 | $38,70 | $37,17 | 4,06M |
| 2026-08-28 | $37,67 | +0,13 % | $37,49 | $38,27 | $36,47 | 24,01M |
| 2026-08-27 | $37,62 | +11,76 % | $36,35 | $38,37 | $35,87 | 8,24M |
| 2026-08-26 | $33,66 | +2,65 % | $32,32 | $34,36 | $32,14 | 2,41M |
| 2026-08-25 | $32,79 | -3,39 % | $33,94 | $34,04 | $31,97 | 1,76M |
| 2026-08-24 | $33,94 | -1,28 % | $34,44 | $35,00 | $33,25 | 1,36M |
| 2026-08-21 | $34,38 | +0,79 % | $33,94 | $34,45 | $32,51 | 2,32M |
| 2026-08-20 | $34,11 | -3,32 % | $35,03 | $35,32 | $34,03 | 1,49M |
| 2026-08-19 | $35,28 | -2,92 % | $36,30 | $36,31 | $34,64 | 1,34M |
| 2026-08-18 | $36,34 | +2,98 % | $35,27 | $36,38 | $35,00 | 1,38M |
| 2026-08-17 | $35,29 | -7,93 % | $37,42 | $38,06 | $35,18 | 2,96M |
| 2026-08-14 | $38,33 | -4,25 % | $40,01 | $40,19 | $38,07 | 1,87M |
| 2026-08-13 | $40,03 | +8,19 % | $37,49 | $40,12 | $37,02 | 2,95M |
| 2026-08-12 | $37,00 | -2,22 % | $37,27 | $37,87 | $36,50 | 1,64M |
| 2026-08-11 | $37,84 | +3,11 % | $36,94 | $38,15 | $36,51 | 1,62M |
| 2026-08-10 | $36,70 | +0,88 % | $36,51 | $39,35 | $36,42 | 4,64M |
| 2026-08-07 | $36,38 | +0,58 % | $35,94 | $36,59 | $34,76 | 2,77M |
| 2026-08-06 | $36,17 | +0,47 % | $34,80 | $36,38 | $34,52 | 3,76M |
| 2026-08-05 | $36,00 | +0,17 % | $36,75 | $36,87 | $35,31 | 3,67M |
| 2026-08-04 | $35,94 | +2,77 % | $34,96 | $36,57 | $34,96 | 3,37M |
| 2026-08-03 | $34,97 | +7,14 % | $33,75 | $35,00 | $33,30 | 3,11M |
| 2026-07-31 | $32,64 | +0,28 % | $32,50 | $33,47 | $31,80 | 3,45M |
| 2026-07-30 | $32,55 | +3,40 % | $27,86 | $34,33 | $27,50 | 8,52M |
| 2026-07-29 | $31,48 | +0,35 % | $31,70 | $32,59 | $31,12 | 3,97M |
| 2026-07-28 | $31,37 | -3,30 % | $32,43 | $32,69 | $31,18 | 3,01M |
| 2026-07-27 | $32,44 | +0,59 % | $32,33 | $33,57 | $32,33 | 2,04M |
| 2026-07-24 | $32,25 | +1,99 % | $31,20 | $32,48 | $30,71 | 2,59M |
| 2026-07-23 | $31,62 | -3,69 % | $33,32 | $33,57 | $31,57 | 3,71M |
| 2026-07-22 | $32,83 | -3,70 % | $34,17 | $35,20 | $31,91 | 5,44M |
| 2026-07-21 | $34,09 | -9,72 % | $36,25 | $37,23 | $33,50 | 5,35M |
| 2026-07-20 | $37,76 | -5,32 % | $39,56 | $40,19 | $37,68 | 2,71M |
| 2026-07-17 | $39,88 | +0,28 % | $38,90 | $41,34 | $38,78 | 2,81M |
| 2026-07-16 | $39,77 | -1,05 % | $40,52 | $40,83 | $38,97 | 3,13M |
| 2026-07-15 | $40,19 | -5,77 % | $43,02 | $43,67 | $39,91 | 3,35M |
| 2026-07-14 | $42,65 | +8,80 % | $38,64 | $43,05 | $38,00 | 4,83M |
| 2026-07-13 | $39,20 | -1,46 % | $39,99 | $40,50 | $38,50 | 2,51M |
| 2026-07-10 | $39,78 | -3,84 % | $42,00 | $42,11 | $39,74 | 2,26M |
| 2026-07-09 | $41,37 | +4,65 % | $38,37 | $41,66 | $38,26 | 3,44M |
| 2026-07-08 | $39,53 | -2,68 % | $39,33 | $40,75 | $38,66 | 4,73M |
| 2026-07-07 | $40,62 | -1,62 % | $42,06 | $42,94 | $40,48 | 4,76M |
| 2026-07-06 | $41,29 | +6,97 % | $39,15 | $42,44 | $38,62 | 5,54M |
| 2026-07-02 | $38,60 | +1,85 % | $37,89 | $38,79 | $37,27 | 3,14M |
| 2026-07-01 | $37,90 | +2,77 % | $37,62 | $39,43 | $36,66 | 4,42M |
| 2026-06-30 | $36,88 | +10,12 % | $33,51 | $37,24 | $33,42 | 7,13M |
| 2026-06-29 | $33,49 | +10,82 % | $30,60 | $33,61 | $30,40 | 6,01M |
| 2026-06-26 | $30,22 | +10,13 % | $27,44 | $30,43 | $27,43 | 4,95M |
| 2026-06-25 | $27,44 | -1,72 % | $27,61 | $28,46 | $27,35 | 1,30M |
| 2026-06-24 | $27,92 | +2,42 % | $27,37 | $28,19 | $27,25 | 1,86M |
| 2026-06-23 | $27,26 | +3,49 % | $26,60 | $28,09 | $26,34 | 2,30M |
| 2026-06-22 | $26,34 | -1,97 % | $26,70 | $27,51 | $25,73 | 2,49M |
| 2026-06-18 | $26,87 | -0,04 % | $26,88 | $27,11 | $25,50 | 4,46M |
| 2026-06-17 | $26,88 | -0,15 % | $26,57 | $27,36 | $26,17 | 2,37M |
| 2026-06-16 | $26,92 | -2,89 % | $27,68 | $28,36 | $26,80 | 1,97M |
| 2026-06-15 | $27,72 | +3,43 % | $27,38 | $28,37 | $26,73 | 1,92M |
| 2026-06-12 | $26,80 | -0,26 % | $26,93 | $27,00 | $26,10 | 1,43M |
| 2026-06-11 | $26,87 | +0,26 % | $26,55 | $27,02 | $25,86 | 1,48M |
| 2026-06-10 | $26,80 | +0,41 % | $26,15 | $27,32 | $26,01 | 2,19M |
| 2026-06-09 | $26,69 | -3,16 % | $27,12 | $27,26 | $25,54 | 2,99M |
| 2026-06-08 | $27,56 | -1,04 % | $27,78 | $28,28 | $27,22 | 4,52M |
| 2026-06-05 | $27,85 | -4,92 % | $29,24 | $29,60 | $27,58 | 2,87M |
| 2026-06-04 | $29,29 | -1,35 % | $29,31 | $30,13 | $28,53 | 3,88M |
| 2026-06-03 | $29,69 | -3,92 % | $30,88 | $30,88 | $29,57 | 6,41M |
| 2026-06-02 | $30,90 | +5,39 % | $28,00 | $30,93 | $27,71 | 4,74M |
| 2026-06-01 | $29,32 | +3,86 % | $29,03 | $29,64 | $28,45 | 5,91M |
| 2026-05-29 | $28,23 | +8,79 % | $26,28 | $28,54 | $26,28 | 4,45M |
| 2026-05-28 | $25,95 | +6,13 % | $24,81 | $26,07 | $24,56 | 3,30M |
| 2026-05-27 | $24,45 | -5,31 % | $25,34 | $25,66 | $24,30 | 2,10M |
| 2026-05-26 | $25,82 | +1,45 % | $25,21 | $26,23 | $24,80 | 2,94M |