22,545$
-5,19%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,37 | 23,49 | 21,91 | 22,29 | -6,27% | 15.582.121,00 |
| 11.11.2026 | 23,90 | 25,04 | 23,73 | 23,78 | 1,49% | 12.583.549,00 |
| 10.11.2026 | 23,03 | 24,00 | 22,64 | 23,43 | -0,38% | 10.354.894,00 |
| 09.11.2026 | 22,18 | 23,68 | 21,93 | 23,52 | 8,04% | 7.642.564,00 |
| 06.11.2026 | 22,25 | 22,49 | 21,50 | 21,77 | 1,63% | 8.791.948,00 |
| 05.11.2026 | 22,80 | 22,91 | 21,31 | 21,42 | -8,81% | 10.087.535,00 |
| 04.11.2026 | 22,99 | 23,86 | 22,63 | 23,49 | 1,64% | 6.998.308,00 |
| 03.11.2026 | 23,14 | 23,63 | 22,96 | 23,11 | -0,22% | 5.801.629,00 |
| 02.11.2026 | 25,10 | 25,10 | 23,09 | 23,16 | -7,91% | 10.631.976,00 |
| 30.10.2026 | 25,47 | 25,91 | 24,35 | 25,15 | -2,18% | 10.010.962,00 |
| 29.10.2026 | 24,26 | 26,21 | 24,19 | 25,71 | 0,47% | 11.020.171,00 |
| 28.10.2026 | 25,56 | 26,08 | 25,39 | 25,59 | -0,23% | 9.279.226,00 |
| 27.10.2026 | 25,38 | 25,89 | 25,22 | 25,65 | 0,59% | 9.183.255,00 |
| 26.10.2026 | 24,20 | 25,56 | 24,14 | 25,50 | 6,25% | 12.500.964,00 |
| 23.10.2026 | 22,50 | 24,07 | 22,30 | 24,00 | 6,67% | 18.430.459,00 |
| 22.10.2026 | 23,14 | 23,65 | 22,43 | 22,50 | -1,19% | 7.886.019,00 |
| 21.10.2026 | 22,22 | 23,24 | 22,06 | 22,77 | 3,50% | 14.425.658,00 |
| 20.10.2026 | 21,62 | 22,28 | 21,19 | 22,00 | 1,34% | 8.499.314,00 |
| 19.10.2026 | 21,92 | 22,22 | 21,54 | 21,71 | 0,60% | 9.073.881,00 |
| 16.10.2026 | 23,45 | 23,75 | 21,08 | 21,58 | -4,43% | 17.674.050,00 |
| 15.10.2026 | 22,63 | 22,63 | 22,58 | 22,58 | -1,05% | 13.619,00 |
| 14.10.2026 | 23,65 | 23,79 | 22,80 | 22,82 | -4,96% | 30.501.944,00 |
| 13.10.2026 | 23,46 | 25,35 | 23,46 | 24,01 | -6,43% | 27.560.620,00 |
| 12.10.2026 | 26,42 | 26,42 | 25,57 | 25,66 | -2,32% | 5.141.029,00 |
| 09.10.2026 | 25,77 | 26,50 | 25,49 | 26,27 | 3,43% | 7.393.398,00 |
| 08.10.2026 | 25,29 | 25,64 | 25,10 | 25,40 | 0,36% | 7.514.893,00 |
| 07.10.2026 | 25,52 | 25,62 | 25,07 | 25,31 | -1,90% | 8.028.979,00 |
| 06.10.2026 | 25,42 | 26,34 | 25,33 | 25,80 | 1,45% | 9.223.877,00 |
| 05.10.2026 | 25,16 | 25,51 | 24,95 | 25,43 | 1,48% | 8.456.035,00 |
| 02.10.2026 | 24,92 | 25,75 | 24,92 | 25,06 | 1,58% | 11.322.623,00 |
| 01.10.2026 | 24,12 | 24,69 | 23,41 | 24,67 | 3,83% | 8.967.851,00 |
| 30.09.2026 | 23,60 | 24,06 | 23,38 | 23,76 | 1,93% | 8.901.330,00 |
| 29.09.2026 | 22,75 | 23,42 | 22,47 | 23,31 | 2,51% | 6.992.328,00 |
| 28.09.2026 | 21,87 | 23,05 | 21,79 | 22,74 | 1,61% | 6.393.749,00 |
| 25.09.2026 | 23,83 | 24,23 | 22,30 | 22,38 | -6,67% | 10.464.228,00 |
| 24.09.2026 | 23,95 | 24,40 | 23,84 | 23,98 | -0,50% | 6.063.852,00 |
| 23.09.2026 | 23,97 | 24,30 | 23,66 | 24,10 | 1,05% | 7.322.237,00 |
| 22.09.2026 | 24,17 | 24,17 | 23,42 | 23,85 | 0,21% | 7.654.444,00 |
| 21.09.2026 | 22,59 | 23,81 | 22,36 | 23,80 | 5,73% | 8.214.866,00 |
| 18.09.2026 | 23,13 | 23,23 | 22,18 | 22,51 | -2,93% | 13.017.106,00 |
| 17.09.2026 | 22,75 | 24,26 | 22,59 | 23,19 | 0,09% | 14.575.535,00 |
| 16.09.2026 | 23,04 | 23,92 | 22,90 | 23,17 | -1,32% | 8.326.045,00 |
| 15.09.2026 | 22,27 | 23,63 | 22,15 | 23,48 | 3,85% | 9.960.557,00 |
| 14.09.2026 | 20,63 | 23,05 | 20,50 | 22,61 | 14,48% | 16.315.398,00 |
| 11.09.2026 | 19,81 | 20,24 | 19,72 | 19,75 | -0,30% | 5.867.982,00 |
| 10.09.2026 | 19,32 | 20,13 | 19,16 | 19,81 | 1,90% | 6.626.927,00 |
| 09.09.2026 | 19,47 | 19,75 | 19,39 | 19,44 | 0,05% | 3.860.625,00 |
| 08.09.2026 | 19,74 | 19,80 | 19,07 | 19,43 | -2,26% | 5.825.106,00 |
| 04.09.2026 | 19,99 | 20,21 | 19,74 | 19,88 | 0,40% | 6.573.301,00 |
| 03.09.2026 | 20,06 | 20,18 | 19,35 | 19,80 | 0,61% | 16.901.695,00 |
| 02.09.2026 | 20,56 | 20,74 | 19,25 | 19,68 | -4,60% | 10.382.977,00 |
| 01.09.2026 | 21,72 | 21,96 | 20,54 | 20,63 | -6,65% | 6.868.888,00 |
| 31.08.2026 | 21,45 | 22,14 | 21,15 | 22,10 | 2,60% | 8.944.627,00 |
| 28.08.2026 | 21,49 | 22,25 | 20,71 | 21,54 | -5,15% | 16.465.790,00 |
| 27.08.2026 | 21,80 | 22,95 | 21,42 | 22,71 | 10,73% | 17.646.082,00 |
| 26.08.2026 | 20,02 | 20,64 | 19,82 | 20,51 | 0,98% | 5.364.057,00 |
| 25.08.2026 | 20,76 | 20,92 | 19,94 | 20,31 | -2,45% | 5.473.030,00 |
| 24.08.2026 | 21,06 | 21,13 | 20,67 | 20,82 | -1,75% | 4.020.643,00 |
| 21.08.2026 | 21,03 | 21,28 | 20,43 | 21,19 | 1,19% | 5.021.313,00 |
| 20.08.2026 | 21,64 | 21,64 | 20,71 | 20,94 | -1,78% | 5.316.176,00 |
| 19.08.2026 | 22,37 | 22,44 | 21,11 | 21,32 | -5,20% | 12.572.996,00 |
| 18.08.2026 | 21,65 | 22,69 | 21,65 | 22,49 | 3,07% | 5.224.215,00 |
| 17.08.2026 | 22,50 | 22,64 | 21,81 | 21,82 | -5,58% | 8.106.557,00 |
| 14.08.2026 | 23,78 | 23,95 | 22,97 | 23,11 | -3,06% | 6.259.909,00 |
| 13.08.2026 | 22,50 | 23,95 | 22,24 | 23,84 | 6,91% | 8.095.922,00 |
| 12.08.2026 | 22,12 | 22,40 | 21,84 | 22,30 | -0,71% | 5.113.588,00 |
| 11.08.2026 | 22,23 | 22,62 | 21,87 | 22,46 | 1,03% | 11.481.279,00 |
| 10.08.2026 | 21,24 | 22,44 | 21,14 | 22,23 | 3,88% | 6.344.641,00 |
| 07.08.2026 | 21,25 | 21,51 | 21,02 | 21,40 | 3,08% | 5.996.404,00 |
| 06.08.2026 | 20,20 | 20,90 | 19,92 | 20,76 | -1,14% | 5.198.677,00 |
| 05.08.2026 | 21,32 | 21,45 | 20,90 | 21,00 | 0,10% | 5.515.823,00 |
| 04.08.2026 | 20,08 | 21,06 | 20,00 | 20,98 | 4,64% | 6.558.884,00 |
| 03.08.2026 | 19,28 | 20,15 | 19,20 | 20,05 | 5,19% | 5.791.789,00 |
| 31.07.2026 | 18,31 | 19,15 | 18,25 | 19,06 | 3,59% | 5.377.970,00 |
| 30.07.2026 | 18,42 | 18,43 | 17,82 | 18,40 | -0,65% | 4.372.677,00 |
| 29.07.2026 | 18,26 | 18,86 | 18,17 | 18,52 | 0,98% | 5.190.142,00 |
| 28.07.2026 | 18,05 | 18,50 | 17,67 | 18,34 | 1,10% | 6.172.775,00 |
| 27.07.2026 | 18,56 | 18,64 | 18,01 | 18,14 | 0,00% | 4.634.107,00 |
| 24.07.2026 | 17,64 | 18,34 | 17,58 | 18,14 | 4,37% | 8.824.077,00 |
| 23.07.2026 | 18,36 | 18,39 | 17,32 | 17,38 | -4,61% | 7.311.988,00 |
| 22.07.2026 | 18,80 | 18,80 | 18,13 | 18,22 | -3,14% | 4.723.516,00 |
| 21.07.2026 | 19,30 | 19,43 | 18,39 | 18,81 | -3,34% | 7.520.078,00 |
| 20.07.2026 | 19,36 | 19,96 | 19,16 | 19,46 | -0,56% | 4.090.052,00 |
| 17.07.2026 | 19,27 | 19,94 | 19,20 | 19,57 | -0,31% | 7.755.992,00 |
| 16.07.2026 | 19,66 | 20,04 | 19,27 | 19,63 | 0,26% | 7.009.457,00 |
| 15.07.2026 | 20,19 | 20,71 | 19,54 | 19,58 | -1,71% | 11.061.878,00 |
| 14.07.2026 | 18,16 | 20,26 | 18,11 | 19,92 | 7,39% | 13.387.248,00 |
| 13.07.2026 | 17,89 | 18,73 | 17,86 | 18,55 | 3,75% | 7.574.851,00 |
| 10.07.2026 | 18,94 | 19,05 | 17,67 | 17,88 | -5,20% | 9.175.578,00 |
| 09.07.2026 | 17,38 | 18,87 | 17,20 | 18,86 | 5,90% | 5.723.237,00 |
| 08.07.2026 | 18,00 | 18,22 | 17,52 | 17,81 | -1,93% | 5.122.047,00 |
| 07.07.2026 | 18,45 | 18,70 | 17,61 | 18,16 | 0,06% | 6.126.862,00 |
| 06.07.2026 | 17,48 | 18,90 | 17,48 | 18,15 | 3,66% | 12.203.274,00 |
| 02.07.2026 | 17,55 | 18,00 | 17,36 | 17,51 | -0,45% | 5.318.949,00 |
| 01.07.2026 | 17,30 | 17,90 | 17,24 | 17,59 | 3,65% | 7.974.490,00 |
| 30.06.2026 | 16,46 | 17,11 | 16,42 | 16,97 | 1,43% | 7.077.309,00 |
| 29.06.2026 | 16,19 | 17,22 | 16,03 | 16,73 | 5,15% | 9.116.603,00 |
| 26.06.2026 | 14,94 | 15,94 | 14,94 | 15,91 | 6,35% | 6.773.801,00 |
| 25.06.2026 | 15,04 | 15,32 | 14,83 | 14,96 | -1,06% | 3.979.560,00 |
| 24.06.2026 | 15,10 | 15,46 | 15,03 | 15,12 | -0,07% | 3.301.783,00 |