17,870$
-0,78%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 17,99 | 18,13 | 17,69 | 17,85 | -0,89% | 9.367.338,00 |
| 26.06.2025 | 17,87 | 18,12 | 17,55 | 18,01 | 1,52% | 4.630.853,00 |
| 25.06.2025 | 17,87 | 18,19 | 17,72 | 17,74 | -0,34% | 3.179.334,00 |
| 24.06.2025 | 17,76 | 17,98 | 17,56 | 17,80 | 1,71% | 4.163.523,00 |
| 23.06.2025 | 17,35 | 17,79 | 16,96 | 17,50 | 0,75% | 6.175.043,00 |
| 20.06.2025 | 17,66 | 17,86 | 17,35 | 17,37 | -1,36% | 11.208.293,00 |
| 18.06.2025 | 17,78 | 17,88 | 17,49 | 17,61 | -1,07% | 7.052.905,00 |
| 17.06.2025 | 17,51 | 17,88 | 17,45 | 17,80 | 1,19% | 5.123.875,00 |
| 16.06.2025 | 17,41 | 17,68 | 17,35 | 17,59 | 1,97% | 4.859.114,00 |
| 13.06.2025 | 17,69 | 17,79 | 17,22 | 17,25 | -3,52% | 5.803.862,00 |
| 12.06.2025 | 17,91 | 18,20 | 17,76 | 17,88 | -0,45% | 13.451.404,00 |
| 11.06.2025 | 18,18 | 18,45 | 17,87 | 17,96 | -1,10% | 4.220.133,00 |
| 10.06.2025 | 18,23 | 18,36 | 17,92 | 18,16 | 0,39% | 7.212.918,00 |
| 09.06.2025 | 18,45 | 18,60 | 18,05 | 18,09 | -1,47% | 5.687.615,00 |
| 06.06.2025 | 18,25 | 18,46 | 18,07 | 18,36 | 1,32% | 7.092.707,00 |
| 05.06.2025 | 17,95 | 18,54 | 17,88 | 18,12 | 0,83% | 7.520.773,00 |
| 04.06.2025 | 18,13 | 18,30 | 17,85 | 17,97 | -0,99% | 4.778.051,00 |
| 03.06.2025 | 17,26 | 18,20 | 17,11 | 18,15 | 5,34% | 7.033.386,00 |
| 02.06.2025 | 17,66 | 17,82 | 16,97 | 17,23 | -2,16% | 10.284.417,00 |
| 30.05.2025 | 17,32 | 17,78 | 17,29 | 17,61 | 1,27% | 9.097.587,00 |
| 29.05.2025 | 16,95 | 17,90 | 16,80 | 17,39 | -11,59% | 25.981.801,00 |
| 28.05.2025 | 19,90 | 20,02 | 19,58 | 19,67 | -2,04% | 9.295.267,00 |
| 27.05.2025 | 20,17 | 20,29 | 19,87 | 20,08 | 1,62% | 4.974.408,00 |
| 23.05.2025 | 19,52 | 19,96 | 19,46 | 19,76 | -0,15% | 2.306.731,00 |
| 22.05.2025 | 19,45 | 19,93 | 19,36 | 19,79 | 2,01% | 3.788.060,00 |
| 21.05.2025 | 19,72 | 20,08 | 19,38 | 19,40 | -3,43% | 4.910.944,00 |
| 20.05.2025 | 19,88 | 20,10 | 19,68 | 20,09 | 0,50% | 4.590.955,00 |
| 19.05.2025 | 19,92 | 20,05 | 19,68 | 19,99 | -1,09% | 4.180.543,00 |
| 16.05.2025 | 20,13 | 20,43 | 20,04 | 20,21 | 0,45% | 2.481.441,00 |
| 15.05.2025 | 20,14 | 20,26 | 19,81 | 20,12 | -0,59% | 3.013.800,00 |
| 14.05.2025 | 20,50 | 20,60 | 20,06 | 20,24 | -0,49% | 3.847.433,00 |
| 13.05.2025 | 20,10 | 20,48 | 20,00 | 20,34 | 1,09% | 2.945.671,00 |
| 12.05.2025 | 19,91 | 20,29 | 19,76 | 20,12 | 5,07% | 5.220.792,00 |
| 09.05.2025 | 19,60 | 19,60 | 18,95 | 19,15 | -1,34% | 3.708.971,00 |
| 08.05.2025 | 19,23 | 19,52 | 19,00 | 19,41 | 2,00% | 2.990.892,00 |
| 07.05.2025 | 18,63 | 19,17 | 18,63 | 19,03 | 1,55% | 3.149.516,00 |
| 06.05.2025 | 18,49 | 18,95 | 18,49 | 18,74 | -0,90% | 3.572.969,00 |
| 05.05.2025 | 18,77 | 19,25 | 18,75 | 18,91 | 0,16% | 2.516.904,00 |
| 02.05.2025 | 18,91 | 18,97 | 18,63 | 18,88 | 1,67% | 2.614.227,00 |
| 01.05.2025 | 18,91 | 19,14 | 18,52 | 18,57 | 0,38% | 3.097.506,00 |
| 30.04.2025 | 18,25 | 18,52 | 18,01 | 18,50 | -1,49% | 2.457.503,00 |
| 29.04.2025 | 18,55 | 18,96 | 18,55 | 18,78 | 1,73% | 2.855.649,00 |
| 28.04.2025 | 18,45 | 18,76 | 18,29 | 18,46 | 0,22% | 4.794.592,00 |
| 25.04.2025 | 17,84 | 18,49 | 17,79 | 18,42 | 2,45% | 2.876.367,00 |
| 24.04.2025 | 17,47 | 18,04 | 17,30 | 17,98 | 3,87% | 3.515.152,00 |
| 23.04.2025 | 17,42 | 17,73 | 17,04 | 17,31 | 5,81% | 5.017.501,00 |
| 22.04.2025 | 16,52 | 16,70 | 16,11 | 16,36 | 1,18% | 4.575.116,00 |
| 21.04.2025 | 16,57 | 16,86 | 15,95 | 16,17 | -3,86% | 3.855.110,00 |
| 17.04.2025 | 16,91 | 17,03 | 16,56 | 16,82 | -1,64% | 4.455.147,00 |
| 16.04.2025 | 17,31 | 17,35 | 16,87 | 17,10 | -1,55% | 3.234.406,00 |
| 15.04.2025 | 18,11 | 17,55 | 17,22 | 17,37 | 0,52% | 3.361.776,00 |
| 14.04.2025 | 18,11 | 18,15 | 17,11 | 17,28 | -1,71% | 4.647.873,00 |
| 11.04.2025 | 17,50 | 17,64 | 16,94 | 17,58 | 0,40% | 5.593.553,00 |
| 10.04.2025 | 18,33 | 18,49 | 17,01 | 17,51 | -7,01% | 5.828.943,00 |
| 09.04.2025 | 16,58 | 18,98 | 16,52 | 18,83 | 15,66% | 7.091.698,00 |
| 08.04.2025 | 17,48 | 17,89 | 16,09 | 16,28 | -3,67% | 7.182.714,00 |
| 07.04.2025 | 15,73 | 17,75 | 15,36 | 16,90 | -0,06% | 6.636.607,00 |
| 04.04.2025 | 17,09 | 17,25 | 16,11 | 16,91 | -5,58% | 8.907.277,00 |
| 03.04.2025 | 18,13 | 18,58 | 17,76 | 17,91 | -4,99% | 7.354.981,00 |
| 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 |