18,000$
-4,51%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,00 | 18,58 | 17,76 | 17,91 | -4,99% | 7.361.448,00 |
| 02.04.2025 | 18,48 | 19,00 | 18,43 | 18,85 | 1,29% | 2.767.270,00 |
| 01.04.2025 | 18,31 | 18,62 | 18,02 | 18,61 | 2,37% | 4.113.914,00 |
| 31.03.2025 | 18,12 | 18,24 | 17,57 | 18,18 | -3,50% | 4.015.965,00 |
| 28.03.2025 | 19,19 | 19,28 | 18,54 | 18,84 | -2,64% | 2.779.732,00 |
| 27.03.2025 | 19,70 | 19,77 | 19,26 | 19,35 | -2,47% | 2.352.404,00 |
| 26.03.2025 | 20,11 | 20,26 | 19,64 | 19,84 | -1,68% | 3.956.985,00 |
| 25.03.2025 | 20,20 | 20,35 | 19,99 | 20,18 | 0,35% | 3.364.796,00 |
| 24.03.2025 | 19,75 | 20,24 | 19,55 | 20,11 | 4,36% | 4.917.599,00 |
| 21.03.2025 | 19,00 | 19,36 | 18,85 | 19,27 | -0,52% | 8.165.804,00 |
| 20.03.2025 | 19,15 | 19,75 | 19,06 | 19,37 | -0,36% | 3.879.208,00 |
| 19.03.2025 | 19,60 | 19,90 | 19,21 | 19,44 | 0,36% | 5.335.222,00 |
| 18.03.2025 | 18,71 | 19,38 | 18,55 | 19,37 | 2,43% | 6.418.412,00 |
| 17.03.2025 | 18,49 | 19,20 | 18,41 | 18,91 | 2,16% | 6.409.975,00 |
| 14.03.2025 | 18,65 | 18,65 | 17,53 | 18,51 | 1,54% | 9.617.444,00 |
| 13.03.2025 | 17,87 | 19,45 | 17,82 | 18,23 | -5,54% | 22.475.235,00 |
| 12.03.2025 | 19,00 | 19,61 | 18,96 | 19,30 | 2,93% | 14.814.639,00 |
| 11.03.2025 | 17,93 | 19,00 | 17,57 | 18,75 | 3,19% | 11.309.409,00 |
| 10.03.2025 | 19,29 | 19,54 | 17,82 | 18,17 | -8,42% | 10.017.249,00 |
| 07.03.2025 | 19,57 | 20,15 | 19,03 | 19,84 | -0,30% | 5.176.963,00 |
| 06.03.2025 | 19,63 | 20,69 | 19,54 | 19,90 | -0,95% | 6.265.240,00 |
| 05.03.2025 | 19,65 | 20,20 | 19,18 | 20,09 | 0,95% | 5.577.154,00 |
| 04.03.2025 | 19,49 | 20,14 | 19,23 | 19,90 | -1,19% | 5.132.046,00 |
| 03.03.2025 | 20,99 | 21,03 | 19,97 | 20,14 | -2,38% | 3.388.977,00 |
| 28.02.2025 | 20,12 | 20,78 | 20,05 | 20,63 | 1,48% | 4.166.179,00 |
| 27.02.2025 | 21,30 | 21,34 | 20,28 | 20,33 | -3,56% | 4.903.991,00 |
| 26.02.2025 | 21,05 | 21,47 | 20,93 | 21,08 | 1,05% | 3.438.516,00 |
| 25.02.2025 | 21,71 | 21,75 | 20,67 | 20,86 | -4,66% | 4.947.193,00 |
| 24.02.2025 | 22,17 | 22,17 | 21,12 | 21,88 | -1,08% | 5.302.044,00 |
| 21.02.2025 | 22,90 | 23,00 | 22,01 | 22,12 | -2,90% | 3.835.428,00 |
| 20.02.2025 | 23,00 | 23,00 | 21,92 | 22,78 | -1,39% | 5.977.969,00 |
| 19.02.2025 | 24,10 | 24,10 | 22,77 | 23,10 | -5,13% | 6.203.260,00 |
| 18.02.2025 | 24,88 | 24,97 | 24,29 | 24,35 | -1,81% | 5.286.918,00 |
| 14.02.2025 | 25,00 | 25,24 | 24,56 | 24,80 | -0,68% | 3.590.155,00 |
| 13.02.2025 | 24,42 | 24,99 | 23,96 | 24,97 | 3,22% | 3.735.532,00 |
| 12.02.2025 | 23,76 | 24,27 | 23,53 | 24,19 | 0,83% | 2.120.799,00 |
| 11.02.2025 | 24,31 | 24,69 | 23,98 | 23,99 | -2,52% | 2.845.259,00 |
| 10.02.2025 | 24,20 | 24,82 | 24,04 | 24,61 | 2,80% | 3.225.662,00 |
| 07.02.2025 | 24,07 | 24,40 | 23,81 | 23,94 | 0,42% | 3.622.070,00 |
| 06.02.2025 | 23,89 | 24,15 | 23,71 | 23,84 | -1,08% | 2.566.432,00 |
| 05.02.2025 | 23,57 | 24,13 | 23,18 | 24,10 | 1,69% | 3.325.991,00 |
| 04.02.2025 | 23,50 | 23,88 | 23,12 | 23,70 | 0,59% | 3.137.905,00 |
| 03.02.2025 | 23,30 | 23,98 | 23,15 | 23,56 | -1,63% | 2.866.078,00 |
| 31.01.2025 | 24,51 | 24,58 | 23,86 | 23,95 | -0,70% | 3.338.877,00 |
| 30.01.2025 | 23,78 | 24,34 | 23,43 | 24,12 | 1,90% | 3.314.804,00 |
| 29.01.2025 | 24,27 | 24,36 | 23,60 | 23,67 | -2,99% | 2.797.847,00 |
| 28.01.2025 | 23,55 | 24,58 | 23,29 | 24,40 | 4,86% | 5.821.494,00 |
| 27.01.2025 | 22,41 | 23,97 | 22,40 | 23,27 | 0,47% | 4.234.850,00 |
| 24.01.2025 | 23,24 | 23,82 | 23,10 | 23,16 | 0,13% | 3.663.869,00 |
| 23.01.2025 | 23,03 | 23,29 | 22,81 | 23,13 | -0,39% | 2.802.506,00 |
| 22.01.2025 | 23,00 | 23,32 | 22,65 | 23,22 | 2,16% | 5.133.046,00 |
| 21.01.2025 | 22,60 | 22,80 | 22,15 | 22,73 | 1,79% | 4.579.660,00 |
| 17.01.2025 | 22,50 | 22,60 | 22,12 | 22,33 | 0,54% | 4.450.889,00 |
| 16.01.2025 | 21,84 | 22,46 | 21,64 | 22,21 | 2,07% | 2.948.089,00 |
| 15.01.2025 | 22,01 | 22,39 | 21,70 | 21,76 | 0,14% | 4.219.180,00 |
| 14.01.2025 | 22,11 | 22,54 | 21,69 | 21,73 | -0,87% | 3.907.190,00 |
| 13.01.2025 | 22,21 | 22,40 | 21,63 | 21,92 | -2,23% | 3.673.987,00 |
| 10.01.2025 | 22,44 | 22,67 | 22,19 | 22,42 | -0,36% | 3.744.560,00 |
| 08.01.2025 | 22,37 | 22,59 | 22,02 | 22,50 | 0,09% | 3.783.479,00 |
| 07.01.2025 | 22,82 | 23,05 | 22,16 | 22,48 | -1,62% | 3.725.799,00 |
| 06.01.2025 | 22,85 | 23,18 | 22,51 | 22,85 | 0,18% | 4.928.913,00 |
| 03.01.2025 | 22,78 | 22,88 | 22,33 | 22,81 | 1,06% | 3.906.774,00 |
| 02.01.2025 | 22,58 | 22,75 | 22,12 | 22,57 | 1,67% | 3.459.929,00 |
| 31.12.2024 | 22,53 | 22,69 | 22,04 | 22,20 | -1,16% | 2.743.782,00 |
| 30.12.2024 | 21,98 | 22,61 | 21,75 | 22,46 | 0,04% | 2.990.202,00 |
| 27.12.2024 | 22,65 | 22,71 | 22,05 | 22,45 | -1,71% | 3.309.701,00 |
| 26.12.2024 | 22,55 | 22,99 | 22,34 | 22,84 | 0,66% | 2.372.004,00 |
| 24.12.2024 | 22,41 | 22,72 | 22,27 | 22,69 | 1,16% | 1.525.538,00 |
| 23.12.2024 | 22,51 | 22,58 | 22,16 | 22,43 | 0,00% | 3.077.791,00 |
| 20.12.2024 | 21,71 | 22,48 | 21,55 | 22,43 | 0,45% | 11.424.446,00 |
| 19.12.2024 | 23,29 | 23,37 | 22,20 | 22,33 | 1,27% | 6.040.323,00 |
| 18.12.2024 | 23,90 | 23,91 | 21,91 | 22,05 | -7,82% | 5.954.385,00 |
| 17.12.2024 | 24,08 | 24,20 | 23,45 | 23,92 | -1,20% | 4.314.027,00 |
| 16.12.2024 | 23,87 | 24,22 | 23,51 | 24,21 | 1,25% | 4.797.131,00 |
| 13.12.2024 | 23,92 | 24,04 | 23,40 | 23,91 | -0,46% | 4.701.534,00 |
| 12.12.2024 | 23,41 | 24,08 | 23,22 | 24,02 | 1,91% | 5.592.763,00 |
| 11.12.2024 | 23,48 | 23,84 | 23,03 | 23,57 | -0,17% | 6.106.256,00 |
| 10.12.2024 | 24,51 | 24,84 | 23,39 | 23,61 | -4,30% | 5.606.479,00 |
| 09.12.2024 | 25,83 | 25,91 | 24,52 | 24,67 | -4,31% | 6.900.981,00 |
| 06.12.2024 | 25,04 | 26,00 | 24,86 | 25,78 | 3,58% | 9.144.077,00 |
| 05.12.2024 | 24,99 | 26,64 | 24,48 | 24,89 | -13,21% | 23.596.733,00 |
| 04.12.2024 | 28,24 | 29,06 | 27,83 | 28,68 | 4,10% | 11.145.594,00 |
| 03.12.2024 | 27,03 | 27,66 | 26,84 | 27,55 | 0,44% | 3.961.443,00 |
| 02.12.2024 | 27,20 | 27,77 | 26,75 | 27,43 | -1,86% | 5.132.833,00 |
| 29.11.2024 | 28,35 | 28,75 | 27,93 | 27,95 | -0,46% | 2.189.589,00 |
| 27.11.2024 | 28,52 | 28,65 | 27,25 | 28,08 | 0,54% | 4.647.127,00 |
| 26.11.2024 | 28,44 | 28,56 | 27,61 | 27,93 | 0,18% | 4.010.278,00 |
| 25.11.2024 | 29,00 | 29,29 | 27,77 | 27,88 | -2,31% | 3.651.919,00 |
| 22.11.2024 | 28,30 | 28,78 | 28,29 | 28,54 | 1,46% | 2.910.642,00 |
| 21.11.2024 | 27,56 | 28,41 | 27,36 | 28,13 | 3,92% | 3.100.131,00 |
| 20.11.2024 | 27,79 | 27,86 | 26,79 | 27,07 | -1,99% | 2.835.273,00 |
| 19.11.2024 | 26,27 | 27,66 | 26,23 | 27,62 | 4,50% | 2.602.319,00 |
| 18.11.2024 | 26,17 | 26,46 | 25,82 | 26,43 | 1,23% | 2.194.111,00 |
| 15.11.2024 | 26,56 | 26,81 | 25,95 | 26,11 | -4,57% | 4.284.247,00 |
| 14.11.2024 | 27,76 | 27,91 | 27,21 | 27,36 | -1,16% | 3.211.299,00 |
| 13.11.2024 | 27,87 | 28,42 | 27,66 | 27,68 | -0,11% | 5.089.263,00 |
| 12.11.2024 | 27,95 | 28,07 | 27,21 | 27,71 | 1,95% | 4.289.917,00 |
| 11.11.2024 | 27,89 | 28,12 | 27,13 | 27,18 | -1,41% | 3.542.670,00 |
| 08.11.2024 | 27,72 | 27,85 | 27,13 | 27,57 | -1,22% | 3.415.662,00 |
| 07.11.2024 | 27,54 | 27,99 | 27,39 | 27,91 | 2,12% | 3.866.947,00 |