13,950$
-0,85%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 16,54 | 16,68 | 16,23 | 16,36 | -2,44% | 7.365.381,00 |
| 05.11.2025 | 16,85 | 16,90 | 16,65 | 16,77 | -0,59% | 3.428.892,00 |
| 04.11.2025 | 17,21 | 17,25 | 16,66 | 16,87 | -4,58% | 5.919.290,00 |
| 03.11.2025 | 17,73 | 17,97 | 17,45 | 17,68 | -0,95% | 7.961.742,00 |
| 31.10.2025 | 17,05 | 17,88 | 17,01 | 17,85 | 4,94% | 4.307.742,00 |
| 30.10.2025 | 16,84 | 17,47 | 16,80 | 17,01 | 0,77% | 8.271.835,00 |
| 29.10.2025 | 17,49 | 17,49 | 16,79 | 16,88 | -4,36% | 5.123.265,00 |
| 28.10.2025 | 17,63 | 18,05 | 17,60 | 17,65 | 0,28% | 4.370.706,00 |
| 27.10.2025 | 17,90 | 17,91 | 17,48 | 17,60 | -0,28% | 3.431.884,00 |
| 24.10.2025 | 17,54 | 17,74 | 17,43 | 17,65 | 1,61% | 3.508.116,00 |
| 23.10.2025 | 17,26 | 17,54 | 17,20 | 17,37 | 0,46% | 2.667.516,00 |
| 22.10.2025 | 17,61 | 17,76 | 17,18 | 17,29 | -3,03% | 3.690.823,00 |
| 21.10.2025 | 17,10 | 17,88 | 16,96 | 17,83 | 4,03% | 4.257.327,00 |
| 20.10.2025 | 16,79 | 17,16 | 16,76 | 17,14 | 2,76% | 3.670.568,00 |
| 17.10.2025 | 16,60 | 16,89 | 16,50 | 16,68 | -0,83% | 4.209.025,00 |
| 16.10.2025 | 16,97 | 17,31 | 16,62 | 16,82 | -0,18% | 4.102.549,00 |
| 15.10.2025 | 17,20 | 17,27 | 16,81 | 16,85 | -1,06% | 5.291.653,00 |
| 14.10.2025 | 16,90 | 17,35 | 16,68 | 17,03 | -0,70% | 8.781.673,00 |
| 13.10.2025 | 17,54 | 17,58 | 17,14 | 17,15 | -0,58% | 5.449.041,00 |
| 10.10.2025 | 18,10 | 18,22 | 17,19 | 17,25 | -4,17% | 4.705.526,00 |
| 09.10.2025 | 17,92 | 18,06 | 17,71 | 18,00 | 0,06% | 3.120.761,00 |
| 08.10.2025 | 17,33 | 18,05 | 17,28 | 17,99 | 4,29% | 5.585.664,00 |
| 07.10.2025 | 17,91 | 17,96 | 16,97 | 17,25 | -3,69% | 6.340.713,00 |
| 06.10.2025 | 18,13 | 18,26 | 17,84 | 17,91 | -0,25% | 7.194.355,00 |
| 03.10.2025 | 17,95 | 18,09 | 17,73 | 17,96 | 1,04% | 730.038,00 |
| 02.10.2025 | 17,53 | 17,77 | 17,36 | 17,77 | 1,95% | 4.852.199,00 |
| 01.10.2025 | 17,65 | 18,06 | 17,26 | 17,43 | -1,02% | 8.531.441,00 |
| 30.09.2025 | 18,07 | 18,07 | 17,43 | 17,61 | -2,65% | 9.956.569,00 |
| 29.09.2025 | 18,22 | 18,36 | 17,96 | 18,09 | -0,33% | 4.796.385,00 |
| 26.09.2025 | 18,00 | 18,30 | 17,95 | 18,15 | 0,06% | 3.521.698,00 |
| 25.09.2025 | 18,00 | 18,18 | 17,70 | 18,14 | -0,27% | 3.440.946,00 |
| 24.09.2025 | 18,58 | 18,80 | 18,13 | 18,19 | -1,46% | 3.985.460,00 |
| 23.09.2025 | 19,29 | 19,30 | 18,44 | 18,46 | -3,85% | 4.691.188,00 |
| 22.09.2025 | 19,02 | 19,30 | 18,64 | 19,20 | 0,52% | 5.224.620,00 |
| 19.09.2025 | 18,79 | 19,17 | 18,61 | 19,10 | 2,03% | 10.837.730,00 |
| 18.09.2025 | 18,69 | 19,06 | 18,61 | 18,72 | 1,96% | 5.054.238,00 |
| 17.09.2025 | 17,99 | 18,59 | 17,96 | 18,36 | 2,74% | 5.764.583,00 |
| 16.09.2025 | 18,38 | 18,39 | 17,86 | 17,87 | -2,35% | 7.175.207,00 |
| 15.09.2025 | 18,34 | 18,57 | 18,21 | 18,30 | 0,05% | 4.156.540,00 |
| 12.09.2025 | 18,48 | 18,49 | 18,09 | 18,29 | -0,92% | 5.261.455,00 |
| 11.09.2025 | 18,13 | 18,57 | 18,01 | 18,46 | 3,48% | 6.279.068,00 |
| 10.09.2025 | 18,00 | 18,50 | 17,74 | 17,84 | -0,78% | 5.871.810,00 |
| 09.09.2025 | 18,51 | 18,59 | 17,95 | 17,98 | -2,44% | 5.481.832,00 |