25,515$
-1,90%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 25,86 | 26,00 | 25,34 | 25,57 | -1,69% | 131.981,00 |
| 01.11.2024 | 25,99 | 26,27 | 25,77 | 26,01 | 0,85% | 2.189.957,00 |
| 31.10.2024 | 26,37 | 26,57 | 25,68 | 25,79 | -2,57% | 2.229.037,00 |
| 30.10.2024 | 26,57 | 27,39 | 26,36 | 26,47 | -0,26% | 2.837.760,00 |
| 29.10.2024 | 26,14 | 26,55 | 25,81 | 26,54 | 1,72% | 3.368.318,00 |
| 28.10.2024 | 26,56 | 26,69 | 26,03 | 26,09 | -0,65% | 2.714.581,00 |
| 25.10.2024 | 26,13 | 26,56 | 26,01 | 26,26 | 1,12% | 3.108.772,00 |
| 24.10.2024 | 25,48 | 26,16 | 25,40 | 25,97 | 2,73% | 2.988.570,00 |
| 23.10.2024 | 25,75 | 25,82 | 24,85 | 25,28 | -2,36% | 4.583.615,00 |
| 22.10.2024 | 26,45 | 26,75 | 25,82 | 25,89 | -2,82% | 3.298.026,00 |
| 21.10.2024 | 26,41 | 27,25 | 26,20 | 26,64 | 1,06% | 4.296.124,00 |
| 18.10.2024 | 26,57 | 26,96 | 26,30 | 26,36 | 1,31% | 4.790.818,00 |
| 17.10.2024 | 26,50 | 26,79 | 25,73 | 26,02 | 0,12% | 5.310.444,00 |
| 16.10.2024 | 25,76 | 26,03 | 24,65 | 25,99 | 1,09% | 5.070.034,00 |
| 15.10.2024 | 26,40 | 26,42 | 25,59 | 25,71 | -2,65% | 7.477.322,00 |
| 14.10.2024 | 27,12 | 27,12 | 26,00 | 26,41 | 2,72% | 5.187.183,00 |
| 11.10.2024 | 25,78 | 26,22 | 25,63 | 25,71 | -0,54% | 3.229.359,00 |
| 10.10.2024 | 24,55 | 25,86 | 24,46 | 25,85 | 2,95% | 3.891.062,00 |
| 09.10.2024 | 24,60 | 25,77 | 24,46 | 25,11 | 1,91% | 4.448.255,00 |
| 08.10.2024 | 23,49 | 24,72 | 23,38 | 24,64 | 6,12% | 3.642.411,00 |
| 07.10.2024 | 24,07 | 24,09 | 23,08 | 23,22 | -3,85% | 3.039.247,00 |
| 04.10.2024 | 23,42 | 24,15 | 23,03 | 24,15 | 5,09% | 2.653.418,00 |
| 03.10.2024 | 23,05 | 23,27 | 22,90 | 22,98 | -1,33% | 2.753.672,00 |
| 02.10.2024 | 22,90 | 23,45 | 22,88 | 23,29 | 1,79% | 2.054.998,00 |
| 01.10.2024 | 23,95 | 24,01 | 22,85 | 22,88 | -4,35% | 4.191.289,00 |
| 30.09.2024 | 23,86 | 24,18 | 23,69 | 23,92 | -0,66% | 2.540.796,00 |
| 27.09.2024 | 24,00 | 24,13 | 23,75 | 24,08 | 0,50% | 1.998.089,00 |
| 26.09.2024 | 24,60 | 24,70 | 23,52 | 23,96 | -0,66% | 3.081.857,00 |
| 25.09.2024 | 24,20 | 24,32 | 23,86 | 24,12 | -0,54% | 2.812.330,00 |
| 24.09.2024 | 24,37 | 24,41 | 24,00 | 24,25 | -0,16% | 2.468.089,00 |
| 23.09.2024 | 24,52 | 24,60 | 24,14 | 24,29 | -0,45% | 2.660.779,00 |
| 20.09.2024 | 24,97 | 25,15 | 24,08 | 24,40 | -2,75% | 8.561.466,00 |
| 19.09.2024 | 24,99 | 25,54 | 24,67 | 25,09 | 3,29% | 4.968.381,00 |
| 18.09.2024 | 25,10 | 25,19 | 24,05 | 24,29 | -2,57% | 4.649.586,00 |
| 17.09.2024 | 23,50 | 24,94 | 23,48 | 24,93 | 7,46% | 10.658.889,00 |
| 16.09.2024 | 22,63 | 23,40 | 22,55 | 23,20 | 2,29% | 4.181.359,00 |
| 13.09.2024 | 22,26 | 22,88 | 22,19 | 22,68 | 2,35% | 4.090.706,00 |
| 12.09.2024 | 22,03 | 22,60 | 21,82 | 22,16 | 1,14% | 5.670.345,00 |
| 11.09.2024 | 21,29 | 22,19 | 21,06 | 21,91 | 1,25% | 4.558.703,00 |
| 10.09.2024 | 21,90 | 21,97 | 21,40 | 21,64 | -0,69% | 3.121.359,00 |
| 09.09.2024 | 22,35 | 22,60 | 21,69 | 21,79 | -1,00% | 2.917.873,00 |
| 06.09.2024 | 22,69 | 23,10 | 21,94 | 22,01 | -3,63% | 3.884.773,00 |
| 05.09.2024 | 22,88 | 23,19 | 22,74 | 22,84 | -1,17% | 2.717.129,00 |
| 04.09.2024 | 22,44 | 23,81 | 22,41 | 23,11 | 1,01% | 4.847.339,00 |
| 03.09.2024 | 23,27 | 23,78 | 22,57 | 22,88 | -2,89% | 5.533.182,00 |
| 30.08.2024 | 24,54 | 24,74 | 23,20 | 23,56 | -2,89% | 6.371.379,00 |
| 29.08.2024 | 24,49 | 25,65 | 24,24 | 24,26 | -0,70% | 7.499.784,00 |
| 28.08.2024 | 26,00 | 26,62 | 24,00 | 24,43 | -1,29% | 12.764.932,00 |
| 27.08.2024 | 24,64 | 25,02 | 24,53 | 24,75 | -0,56% | 8.001.490,00 |
| 26.08.2024 | 25,37 | 25,40 | 24,80 | 24,89 | -1,46% | 6.485.273,00 |
| 23.08.2024 | 24,86 | 25,37 | 24,65 | 25,26 | 2,85% | 5.274.710,00 |
| 22.08.2024 | 25,53 | 25,53 | 24,49 | 24,56 | 0,00% | 6.314.935,00 |
| 21.08.2024 | 24,16 | 24,59 | 23,91 | 24,56 | 2,33% | 3.849.377,00 |
| 20.08.2024 | 23,82 | 24,16 | 23,59 | 24,00 | 1,05% | 4.143.834,00 |
| 19.08.2024 | 23,17 | 23,80 | 23,01 | 23,75 | 2,50% | 2.984.233,00 |
| 16.08.2024 | 23,06 | 23,37 | 22,73 | 23,17 | 0,04% | 4.109.106,00 |
| 15.08.2024 | 23,11 | 23,43 | 22,95 | 23,16 | 1,62% | 2.926.329,00 |
| 14.08.2024 | 22,40 | 22,84 | 22,07 | 22,79 | 1,97% | 3.432.593,00 |
| 13.08.2024 | 21,36 | 22,43 | 21,05 | 22,35 | 5,33% | 3.597.189,00 |
| 12.08.2024 | 21,83 | 22,12 | 21,18 | 21,22 | -2,62% | 2.799.208,00 |
| 09.08.2024 | 21,41 | 21,90 | 21,20 | 21,79 | 2,11% | 4.808.976,00 |
| 08.08.2024 | 20,95 | 21,50 | 20,52 | 21,34 | 3,79% | 3.053.642,00 |
| 07.08.2024 | 21,15 | 21,85 | 20,55 | 20,56 | -0,72% | 3.125.712,00 |
| 06.08.2024 | 20,44 | 20,86 | 20,18 | 20,71 | 1,37% | 3.778.213,00 |
| 05.08.2024 | 18,80 | 21,04 | 18,80 | 20,43 | -3,27% | 5.305.160,00 |
| 02.08.2024 | 20,83 | 21,22 | 19,94 | 21,12 | -2,36% | 4.540.961,00 |
| 01.08.2024 | 22,90 | 23,12 | 21,50 | 21,63 | -5,55% | 5.016.846,00 |
| 31.07.2024 | 22,95 | 23,40 | 22,56 | 22,90 | 1,55% | 4.468.167,00 |
| 30.07.2024 | 22,84 | 23,07 | 22,11 | 22,55 | -0,27% | 4.682.780,00 |
| 29.07.2024 | 23,26 | 23,40 | 22,32 | 22,61 | -1,87% | 5.027.130,00 |
| 26.07.2024 | 23,39 | 23,45 | 22,19 | 23,04 | -0,30% | 7.235.494,00 |
| 25.07.2024 | 23,51 | 24,21 | 23,02 | 23,11 | -1,28% | 7.823.287,00 |
| 24.07.2024 | 24,26 | 24,64 | 23,39 | 23,41 | -4,18% | 10.746.487,00 |
| 23.07.2024 | 23,30 | 24,62 | 23,22 | 24,43 | 5,39% | 13.574.004,00 |
| 22.07.2024 | 22,87 | 24,80 | 22,75 | 23,18 | 6,72% | 22.546.761,00 |
| 19.07.2024 | 22,45 | 22,49 | 20,77 | 21,72 | 7,85% | 15.846.348,00 |
| 18.07.2024 | 21,15 | 21,20 | 20,06 | 20,14 | -4,55% | 4.087.793,00 |
| 17.07.2024 | 21,43 | 21,59 | 20,85 | 21,10 | -3,56% | 4.873.083,00 |
| 16.07.2024 | 21,93 | 22,24 | 21,49 | 21,88 | 0,74% | 5.140.237,00 |
| 15.07.2024 | 20,96 | 21,84 | 20,56 | 21,72 | 6,78% | 7.978.726,00 |
| 12.07.2024 | 20,34 | 20,70 | 20,08 | 20,34 | 0,54% | 5.353.969,00 |
| 11.07.2024 | 20,38 | 20,73 | 20,03 | 20,23 | 1,20% | 5.074.199,00 |
| 10.07.2024 | 19,79 | 20,05 | 19,46 | 19,99 | 1,16% | 3.597.584,00 |
| 09.07.2024 | 20,42 | 20,54 | 19,45 | 19,76 | -2,95% | 4.194.467,00 |
| 08.07.2024 | 20,22 | 20,48 | 19,92 | 20,36 | 0,05% | 3.538.023,00 |
| 05.07.2024 | 20,00 | 20,40 | 19,90 | 20,35 | 0,99% | 3.091.449,00 |
| 03.07.2024 | 20,45 | 20,64 | 20,06 | 20,15 | -1,52% | 1.706.016,00 |
| 02.07.2024 | 20,31 | 20,63 | 20,17 | 20,46 | 0,49% | 2.654.145,00 |
| 01.07.2024 | 21,09 | 21,16 | 20,22 | 20,36 | -3,28% | 4.952.431,00 |
| 28.06.2024 | 20,84 | 21,28 | 20,71 | 21,05 | 1,49% | 7.794.034,00 |
| 27.06.2024 | 18,76 | 21,04 | 19,20 | 20,74 | 8,19% | 7.173.622,00 |
| 26.06.2024 | 18,76 | 19,24 | 18,56 | 19,17 | 1,86% | 2.935.413,00 |
| 25.06.2024 | 18,87 | 19,27 | 18,75 | 18,82 | 0,16% | 3.911.885,00 |
| 24.06.2024 | 18,23 | 18,85 | 18,15 | 18,79 | 2,51% | 3.855.368,00 |
| 21.06.2024 | 17,85 | 18,35 | 17,71 | 18,33 | 2,06% | 9.616.573,00 |
| 20.06.2024 | 18,14 | 18,25 | 17,80 | 17,96 | -1,10% | 3.123.115,00 |
| 18.06.2024 | 18,43 | 18,60 | 18,13 | 18,16 | -1,47% | 3.959.064,00 |
| 17.06.2024 | 18,38 | 18,58 | 17,91 | 18,43 | -0,16% | 3.314.460,00 |
| 14.06.2024 | 18,38 | 18,62 | 18,26 | 18,46 | 0,27% | 4.716.774,00 |
| 13.06.2024 | 18,19 | 18,44 | 17,97 | 18,41 | 1,71% | 4.083.278,00 |