13,105$
-1,54%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,05 | 13,39 | 12,96 | 13,09 | -1,69% | 348.446,00 |
| 01.04.2026 | 13,34 | 13,34 | 12,74 | 13,31 | 3,34% | 6.625.938,00 |
| 31.03.2026 | 12,70 | 13,10 | 12,56 | 12,88 | 2,14% | 5.243.827,00 |
| 30.03.2026 | 12,69 | 13,15 | 12,55 | 12,61 | 0,24% | 8.820.181,00 |
| 27.03.2026 | 13,01 | 13,12 | 12,15 | 12,58 | -6,12% | 12.141.830,00 |
| 26.03.2026 | 13,29 | 13,69 | 13,24 | 13,40 | 0,30% | 5.069.208,00 |
| 25.03.2026 | 13,29 | 13,75 | 13,20 | 13,36 | 2,45% | 8.404.210,00 |
| 24.03.2026 | 14,08 | 14,20 | 13,02 | 13,04 | -9,32% | 9.129.166,00 |
| 23.03.2026 | 14,21 | 14,48 | 14,07 | 14,38 | 1,48% | 6.703.098,00 |
| 20.03.2026 | 14,35 | 14,51 | 13,97 | 14,17 | -2,68% | 18.923.036,00 |
| 19.03.2026 | 14,38 | 14,65 | 14,29 | 14,56 | 1,25% | 5.366.565,00 |
| 18.03.2026 | 14,29 | 14,66 | 14,21 | 14,38 | -0,76% | 6.551.341,00 |
| 17.03.2026 | 14,42 | 14,86 | 14,25 | 14,49 | 1,40% | 7.508.564,00 |
| 16.03.2026 | 14,36 | 14,72 | 14,02 | 14,29 | -1,58% | 10.468.747,00 |
| 13.03.2026 | 13,50 | 14,55 | 13,36 | 14,52 | 5,37% | 18.194.225,00 |
| 12.03.2026 | 14,08 | 14,53 | 13,74 | 13,78 | -2,68% | 13.218.058,00 |
| 11.03.2026 | 14,40 | 14,49 | 14,01 | 14,16 | 0,14% | 6.704.447,00 |
| 10.03.2026 | 14,40 | 14,40 | 13,81 | 14,14 | -1,46% | 7.321.826,00 |
| 09.03.2026 | 13,80 | 14,44 | 13,67 | 14,35 | 1,13% | 9.100.016,00 |
| 06.03.2026 | 13,76 | 14,27 | 13,76 | 14,19 | 1,57% | 9.768.246,00 |
| 05.03.2026 | 13,50 | 14,17 | 13,50 | 13,97 | 3,56% | 7.848.427,00 |
| 04.03.2026 | 13,26 | 13,56 | 13,18 | 13,49 | 1,66% | 8.336.890,00 |
| 03.03.2026 | 12,77 | 13,57 | 12,68 | 13,27 | 1,07% | 8.113.574,00 |
| 02.03.2026 | 12,82 | 13,31 | 12,80 | 13,13 | 0,08% | 8.701.142,00 |
| 27.02.2026 | 13,01 | 13,20 | 12,71 | 13,12 | -2,67% | 9.138.372,00 |
| 26.02.2026 | 13,00 | 13,57 | 12,84 | 13,48 | 4,33% | 7.154.992,00 |
| 25.02.2026 | 12,82 | 13,01 | 12,55 | 12,92 | 1,25% | 10.099,00 |
| 24.02.2026 | 12,42 | 13,04 | 12,34 | 12,76 | 3,15% | 10.099,00 |
| 23.02.2026 | 12,80 | 12,80 | 12,24 | 12,37 | -4,63% | 10.099,00 |
| 20.02.2026 | 13,56 | 14,00 | 12,80 | 12,97 | -4,35% | 9.656.603,00 |
| 19.02.2026 | 13,39 | 13,66 | 13,26 | 13,56 | 1,57% | 4.291.689,00 |
| 18.02.2026 | 13,31 | 13,58 | 13,17 | 13,35 | -0,37% | 5.442.218,00 |
| 17.02.2026 | 13,81 | 14,04 | 13,13 | 13,40 | -3,39% | 6.068.307,00 |
| 13.02.2026 | 13,49 | 13,92 | 13,30 | 13,87 | 4,21% | 5.029.799,00 |
| 12.02.2026 | 13,59 | 13,84 | 12,88 | 13,31 | -2,28% | 8.231.889,00 |
| 11.02.2026 | 13,80 | 13,80 | 13,25 | 13,62 | -0,80% | 6.611.946,00 |
| 10.02.2026 | 13,34 | 14,04 | 13,34 | 13,73 | 4,49% | 7.138.599,00 |
| 09.02.2026 | 13,18 | 13,25 | 12,43 | 13,14 | -0,61% | 16.076.284,00 |
| 06.02.2026 | 13,08 | 13,32 | 12,64 | 13,22 | 2,24% | 9.729.122,00 |
| 05.02.2026 | 13,54 | 13,72 | 12,92 | 12,93 | -5,07% | 11.054.320,00 |
| 04.02.2026 | 13,01 | 13,65 | 12,70 | 13,62 | -5,35% | 12.233.938,00 |
| 03.02.2026 | 13,91 | 14,42 | 13,64 | 14,39 | 0,00% | 100.911,00 |
| 02.02.2026 | 13,91 | 14,42 | 13,64 | 14,39 | 2,93% | 8.498.632,00 |
| 30.01.2026 | 14,05 | 14,22 | 13,90 | 13,98 | -0,64% | 5.250.905,00 |
| 29.01.2026 | 14,65 | 14,65 | 13,87 | 14,07 | -5,76% | 8.712.185,00 |
| 28.01.2026 | 15,16 | 15,39 | 14,93 | 14,93 | -1,19% | 8.691.403,00 |
| 27.01.2026 | 14,50 | 15,38 | 14,23 | 15,11 | 3,78% | 18.249.995,00 |
| 26.01.2026 | 14,25 | 14,60 | 14,19 | 14,56 | 1,89% | 5.915.011,00 |
| 23.01.2026 | 14,19 | 14,37 | 14,19 | 14,29 | 0,70% | 4.196.169,00 |
| 22.01.2026 | 13,92 | 14,23 | 13,78 | 14,19 | 2,83% | 6.482.298,00 |
| 21.01.2026 | 13,62 | 14,11 | 13,46 | 13,80 | 1,69% | 9.532.348,00 |
| 20.01.2026 | 13,75 | 13,97 | 13,55 | 13,57 | -2,37% | 6.895.669,00 |
| 16.01.2026 | 14,15 | 14,20 | 13,84 | 13,90 | -1,28% | 12.309.298,00 |
| 15.01.2026 | 14,28 | 14,33 | 14,00 | 14,08 | -0,98% | 7.519.918,00 |
| 14.01.2026 | 14,55 | 14,93 | 14,15 | 14,22 | -2,87% | 9.595.152,00 |
| 13.01.2026 | 15,09 | 15,17 | 14,42 | 14,64 | -2,66% | 8.698.752,00 |
| 12.01.2026 | 15,13 | 15,19 | 14,96 | 15,04 | -0,53% | 4.819.057,00 |
| 09.01.2026 | 15,43 | 15,50 | 15,00 | 15,12 | -1,37% | 5.059.568,00 |
| 08.01.2026 | 15,44 | 15,52 | 15,14 | 15,33 | -1,29% | 5.344.214,00 |
| 07.01.2026 | 15,20 | 15,60 | 15,19 | 15,53 | 2,31% | 6.552.140,00 |
| 06.01.2026 | 14,82 | 15,20 | 14,79 | 15,18 | 2,50% | 5.712.125,00 |
| 05.01.2026 | 14,55 | 14,99 | 14,48 | 14,81 | 1,16% | 7.074.533,00 |
| 02.01.2026 | 15,13 | 15,15 | 14,55 | 14,64 | -2,40% | 8.294.200,00 |
| 31.12.2025 | 15,26 | 15,27 | 14,99 | 15,00 | -1,77% | 6.902.041,00 |
| 30.12.2025 | 15,02 | 15,35 | 15,01 | 15,27 | 1,60% | 5.823.859,00 |
| 29.12.2025 | 14,79 | 15,16 | 14,79 | 15,03 | 0,13% | 6.214.267,00 |
| 26.12.2025 | 14,83 | 15,09 | 14,79 | 15,01 | 1,08% | 4.395.679,00 |
| 24.12.2025 | 14,75 | 14,85 | 14,64 | 14,85 | 0,68% | 3.219.963,00 |
| 23.12.2025 | 14,84 | 14,88 | 14,63 | 14,75 | -1,21% | 5.322.951,00 |
| 22.12.2025 | 14,80 | 15,22 | 14,76 | 14,93 | 1,36% | 6.777.093,00 |
| 19.12.2025 | 14,82 | 14,85 | 14,56 | 14,73 | 0,82% | 18.830.770,00 |
| 18.12.2025 | 14,60 | 14,74 | 14,43 | 14,61 | 0,90% | 8.725.414,00 |
| 17.12.2025 | 14,74 | 14,91 | 14,46 | 14,48 | -2,16% | 8.248.312,00 |
| 16.12.2025 | 14,73 | 14,96 | 14,68 | 14,80 | -0,27% | 7.388.164,00 |
| 15.12.2025 | 15,15 | 15,18 | 14,77 | 14,84 | -1,59% | 10.341.854,00 |
| 12.12.2025 | 15,11 | 15,25 | 14,98 | 15,08 | 0,60% | 11.868.640,00 |
| 11.12.2025 | 15,11 | 15,65 | 14,87 | 14,99 | -1,64% | 18.267.573,00 |
| 10.12.2025 | 14,85 | 15,36 | 14,81 | 15,24 | 2,70% | 17.013.135,00 |
| 09.12.2025 | 14,83 | 15,43 | 14,81 | 14,84 | -0,27% | 12.629.567,00 |
| 08.12.2025 | 14,57 | 15,05 | 14,57 | 14,88 | 2,48% | 16.847.583,00 |
| 05.12.2025 | 15,28 | 15,43 | 14,48 | 14,52 | -14,44% | 36.295.272,00 |
| 04.12.2025 | 17,09 | 17,18 | 16,91 | 16,97 | 0,06% | 13.025.260,00 |
| 03.12.2025 | 16,51 | 17,00 | 16,41 | 16,96 | 2,11% | 8.096.713,00 |
| 02.12.2025 | 16,35 | 16,67 | 16,21 | 16,61 | 3,30% | 7.597.257,00 |
| 01.12.2025 | 15,98 | 16,31 | 15,87 | 16,08 | -0,80% | 5.305.548,00 |
| 28.11.2025 | 16,10 | 16,35 | 16,09 | 16,21 | 1,69% | 2.807.497,00 |
| 26.11.2025 | 16,11 | 16,21 | 15,90 | 15,94 | -1,79% | 4.783.526,00 |
| 25.11.2025 | 15,80 | 16,30 | 15,69 | 16,23 | 3,71% | 6.077.775,00 |
| 24.11.2025 | 15,75 | 15,88 | 15,48 | 15,65 | -0,32% | 5.911.802,00 |
| 21.11.2025 | 15,55 | 15,96 | 15,17 | 15,70 | 0,90% | 9.356.627,00 |
| 20.11.2025 | 16,31 | 16,39 | 15,52 | 15,56 | -3,47% | 7.242.827,00 |
| 19.11.2025 | 16,05 | 16,25 | 15,82 | 16,12 | -0,31% | 5.347.975,00 |
| 18.11.2025 | 16,20 | 16,41 | 15,86 | 16,17 | 0,06% | 5.285.945,00 |
| 17.11.2025 | 16,75 | 16,75 | 16,03 | 16,16 | -3,75% | 5.133.829,00 |
| 14.11.2025 | 16,08 | 16,86 | 16,06 | 16,79 | 1,70% | 5.159.440,00 |
| 13.11.2025 | 16,96 | 17,02 | 16,40 | 16,51 | -3,68% | 7.767.091,00 |
| 12.11.2025 | 17,22 | 17,55 | 16,97 | 17,14 | -0,81% | 3.662.100,00 |
| 11.11.2025 | 17,15 | 17,55 | 17,09 | 17,28 | 0,52% | 4.266.617,00 |
| 10.11.2025 | 17,00 | 17,27 | 16,93 | 17,19 | 1,60% | 3.984.740,00 |
| 07.11.2025 | 16,08 | 16,93 | 16,05 | 16,92 | 3,42% | 4.869.690,00 |