21,550$
1,65%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,50 | 21,78 | 21,39 | 21,56 | 1,70% | 1.988.678,00 |
| 25.04.2024 | 21,03 | 21,27 | 20,78 | 21,20 | -1,72% | 2.293.993,00 |
| 24.04.2024 | 21,49 | 21,73 | 21,21 | 21,57 | 1,84% | 3.270.911,00 |
| 23.04.2024 | 20,43 | 21,42 | 20,38 | 21,18 | 3,47% | 3.987.414,00 |
| 22.04.2024 | 20,50 | 20,63 | 19,99 | 20,47 | 2,09% | 3.348.353,00 |
| 19.04.2024 | 20,36 | 20,67 | 19,93 | 20,05 | -2,72% | 6.785.638,00 |
| 18.04.2024 | 20,75 | 21,01 | 20,54 | 20,61 | -0,10% | 2.987.948,00 |
| 17.04.2024 | 21,02 | 21,27 | 20,63 | 20,63 | -1,24% | 2.573.029,00 |
| 16.04.2024 | 20,67 | 20,93 | 20,28 | 20,89 | 1,06% | 3.920.721,00 |
| 15.04.2024 | 21,70 | 21,75 | 20,51 | 20,67 | -4,83% | 6.124.469,00 |
| 12.04.2024 | 22,14 | 22,23 | 21,52 | 21,72 | -3,42% | 3.227.143,00 |
| 11.04.2024 | 22,33 | 22,60 | 21,97 | 22,49 | 1,53% | 2.883.175,00 |
| 10.04.2024 | 21,71 | 22,37 | 21,64 | 22,15 | -1,20% | 3.422.614,00 |
| 09.04.2024 | 23,00 | 23,11 | 22,30 | 22,42 | -2,14% | 3.909.529,00 |
| 08.04.2024 | 22,90 | 22,95 | 22,54 | 22,91 | 1,37% | 4.278.117,00 |
| 05.04.2024 | 21,90 | 22,73 | 21,90 | 22,60 | 3,39% | 5.581.526,00 |
| 04.04.2024 | 22,60 | 23,01 | 21,72 | 21,86 | -2,19% | 3.929.878,00 |
| 03.04.2024 | 22,35 | 22,54 | 22,09 | 22,35 | -0,89% | 4.316.335,00 |
| 02.04.2024 | 22,42 | 22,63 | 22,13 | 22,55 | -2,00% | 3.735.018,00 |
| 01.04.2024 | 23,33 | 23,35 | 22,58 | 23,01 | -1,29% | 3.915.593,00 |
| 28.03.2024 | 22,72 | 23,45 | 22,63 | 23,31 | 2,78% | 5.173.233,00 |
| 27.03.2024 | 22,49 | 22,69 | 22,05 | 22,68 | 2,07% | 4.272.323,00 |
| 26.03.2024 | 22,63 | 22,86 | 22,21 | 22,22 | -1,16% | 4.910.386,00 |
| 25.03.2024 | 22,78 | 23,02 | 22,47 | 22,48 | -1,32% | 3.658.951,00 |
| 22.03.2024 | 23,27 | 23,29 | 22,60 | 22,78 | -2,52% | 4.331.490,00 |
| 21.03.2024 | 23,66 | 23,99 | 23,22 | 23,37 | 0,26% | 6.859.154,00 |
| 20.03.2024 | 22,92 | 23,45 | 22,73 | 23,31 | 2,01% | 4.423.127,00 |
| 19.03.2024 | 22,75 | 23,01 | 22,39 | 22,85 | -1,34% | 5.794.921,00 |
| 18.03.2024 | 22,40 | 23,39 | 22,22 | 23,16 | 4,84% | 8.907.995,00 |
| 15.03.2024 | 23,14 | 23,18 | 21,82 | 22,09 | -5,15% | 21.151.507,00 |
| 14.03.2024 | 24,40 | 25,15 | 22,80 | 23,29 | -16,64% | 27.600.866,00 |
| 13.03.2024 | 27,30 | 28,28 | 27,09 | 27,94 | -0,04% | 11.245.861,00 |
| 12.03.2024 | 27,17 | 27,99 | 26,79 | 27,95 | 3,63% | 7.682.157,00 |
| 11.03.2024 | 26,82 | 27,20 | 26,49 | 26,97 | -1,75% | 4.947.573,00 |
| 08.03.2024 | 27,60 | 28,31 | 27,20 | 27,45 | 1,14% | 6.132.286,00 |
| 07.03.2024 | 26,80 | 27,30 | 26,35 | 27,14 | 1,42% | 3.452.123,00 |
| 06.03.2024 | 27,44 | 28,87 | 26,52 | 26,76 | 4,94% | 8.042.395,00 |
| 05.03.2024 | 26,60 | 26,60 | 25,03 | 25,50 | -5,83% | 7.322.620,00 |
| 04.03.2024 | 28,06 | 28,16 | 27,02 | 27,08 | -2,94% | 3.714.307,00 |
| 01.03.2024 | 28,25 | 28,27 | 27,19 | 27,90 | -0,96% | 4.367.277,00 |
| 29.02.2024 | 28,66 | 29,17 | 27,88 | 28,17 | -0,18% | 4.875.322,00 |
| 28.02.2024 | 28,36 | 28,97 | 28,03 | 28,22 | -0,98% | 5.343.687,00 |
| 27.02.2024 | 28,25 | 28,71 | 28,11 | 28,50 | 1,71% | 2.573.114,00 |
| 26.02.2024 | 27,25 | 28,25 | 27,01 | 28,02 | 2,94% | 3.882.331,00 |
| 23.02.2024 | 26,67 | 27,48 | 26,56 | 27,22 | 3,30% | 4.257.777,00 |
| 22.02.2024 | 26,64 | 26,88 | 25,97 | 26,35 | 2,93% | 4.728.279,00 |
| 21.02.2024 | 26,00 | 27,05 | 25,34 | 25,60 | -12,18% | 10.810.000,00 |
| 20.02.2024 | 29,22 | 29,49 | 28,60 | 29,15 | -1,25% | 4.171.810,00 |
| 16.02.2024 | 29,79 | 30,02 | 29,06 | 29,52 | -1,60% | 4.225.711,00 |
| 15.02.2024 | 30,30 | 30,36 | 29,73 | 30,00 | 0,00% | 4.266.443,00 |
| 14.02.2024 | 28,00 | 30,76 | 29,65 | 30,00 | 3,48% | 7.157.612,00 |
| 13.02.2024 | 28,00 | 29,47 | 26,78 | 28,99 | -2,39% | 7.018.859,00 |
| 12.02.2024 | 29,53 | 30,32 | 29,31 | 29,70 | 0,00% | 5.527.056,00 |
| 09.02.2024 | 30,00 | 30,22 | 29,48 | 29,70 | 2,27% | 6.104.151,00 |
| 08.02.2024 | 28,14 | 29,30 | 28,12 | 29,04 | 2,83% | 4.796.331,00 |
| 07.02.2024 | 28,20 | 28,80 | 28,02 | 28,24 | 2,84% | 6.382.001,00 |
| 06.02.2024 | 27,60 | 27,80 | 26,53 | 27,46 | -0,36% | 4.059.868,00 |
| 05.02.2024 | 27,26 | 27,77 | 26,62 | 27,56 | 0,04% | 3.479.999,00 |
| 02.02.2024 | 27,33 | 28,30 | 27,04 | 27,55 | 0,22% | 6.206.582,00 |
| 01.02.2024 | 27,12 | 27,58 | 26,41 | 27,49 | 2,57% | 4.307.504,00 |
| 31.01.2024 | 27,26 | 27,69 | 26,71 | 26,80 | -2,97% | 4.652.910,00 |
| 30.01.2024 | 28,50 | 28,63 | 27,13 | 27,62 | -1,99% | 6.204.631,00 |
| 29.01.2024 | 28,04 | 28,31 | 26,93 | 28,18 | 6,99% | 7.889.754,00 |
| 26.01.2024 | 25,67 | 26,52 | 25,56 | 26,34 | 2,25% | 3.207.216,00 |
| 25.01.2024 | 26,22 | 26,40 | 25,42 | 25,76 | -0,39% | 2.868.866,00 |
| 24.01.2024 | 26,83 | 27,05 | 25,69 | 25,86 | -2,60% | 4.509.057,00 |
| 23.01.2024 | 26,55 | 27,21 | 26,30 | 26,55 | 0,99% | 4.836.983,00 |
| 22.01.2024 | 27,15 | 27,64 | 25,76 | 26,29 | 5,84% | 8.641.320,00 |
| 19.01.2024 | 24,89 | 25,07 | 24,33 | 24,84 | 0,49% | 4.860.076,00 |
| 18.01.2024 | 25,22 | 25,39 | 24,44 | 24,72 | 0,77% | 4.259.571,00 |
| 17.01.2024 | 24,35 | 24,56 | 23,38 | 24,53 | -1,09% | 3.956.213,00 |
| 16.01.2024 | 25,00 | 25,31 | 24,64 | 24,80 | -2,09% | 4.730.031,00 |
| 12.01.2024 | 24,26 | 25,56 | 24,20 | 25,33 | 4,24% | 8.262.867,00 |
| 11.01.2024 | 24,53 | 24,85 | 24,16 | 24,30 | -0,94% | 5.361.642,00 |
| 10.01.2024 | 24,29 | 24,79 | 24,11 | 24,53 | 1,53% | 8.410.743,00 |
| 09.01.2024 | 23,00 | 24,18 | 22,82 | 24,16 | 2,98% | 10.277.466,00 |
| 08.01.2024 | 23,70 | 24,10 | 23,40 | 23,46 | -0,89% | 5.219.158,00 |
| 05.01.2024 | 23,25 | 23,82 | 23,18 | 23,67 | 0,72% | 5.891.050,00 |
| 04.01.2024 | 23,79 | 24,14 | 23,38 | 23,50 | -1,30% | 7.185.143,00 |
| 03.01.2024 | 25,10 | 25,32 | 23,80 | 23,81 | -7,96% | 9.470.946,00 |
| 02.01.2024 | 26,51 | 26,55 | 25,08 | 25,87 | -5,72% | 7.142.448,00 |
| 29.12.2023 | 27,75 | 27,88 | 27,29 | 27,44 | -1,58% | 3.292.675,00 |
| 28.12.2023 | 27,80 | 27,89 | 27,36 | 27,88 | 0,54% | 3.365.339,00 |
| 27.12.2023 | 27,89 | 27,94 | 27,30 | 27,73 | -0,47% | 5.571.723,00 |
| 26.12.2023 | 27,64 | 27,94 | 27,50 | 27,86 | 0,80% | 2.891.829,00 |
| 22.12.2023 | 27,50 | 27,97 | 27,32 | 27,64 | 0,29% | 4.018.447,00 |
| 21.12.2023 | 27,06 | 27,57 | 26,79 | 27,56 | 4,00% | 4.826.646,00 |
| 20.12.2023 | 27,36 | 27,86 | 26,37 | 26,50 | -3,57% | 6.162.920,00 |
| 19.12.2023 | 26,82 | 27,65 | 26,75 | 27,48 | 2,81% | 6.445.420,00 |
| 18.12.2023 | 26,12 | 27,04 | 26,10 | 26,73 | 1,40% | 5.738.093,00 |
| 15.12.2023 | 26,24 | 26,96 | 25,87 | 26,36 | 2,05% | 12.144.480,00 |
| 14.12.2023 | 26,55 | 27,19 | 25,31 | 25,83 | -0,31% | 10.995.178,00 |
| 13.12.2023 | 25,43 | 26,39 | 24,76 | 25,91 | 2,01% | 7.762.327,00 |
| 12.12.2023 | 24,46 | 26,12 | 24,08 | 25,40 | 3,63% | 10.522.265,00 |
| 11.12.2023 | 24,00 | 24,89 | 23,84 | 24,51 | 2,13% | 8.097.838,00 |
| 08.12.2023 | 22,81 | 24,55 | 22,52 | 24,00 | 2,48% | 11.583.589,00 |
| 07.12.2023 | 22,91 | 23,50 | 21,87 | 23,42 | 0,43% | 13.835.449,00 |
| 06.12.2023 | 22,88 | 24,39 | 22,30 | 23,32 | 16,60% | 25.643.473,00 |
| 05.12.2023 | 20,40 | 20,43 | 19,65 | 20,00 | -1,19% | 10.831.888,00 |
| 04.12.2023 | 19,63 | 20,25 | 19,41 | 20,24 | 2,07% | 10.497.962,00 |