14,720$
-3,41%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 14,95 | 15,40 | 14,73 | 14,79 | -2,95% | 6.108.940,00 |
| 09.06.2026 | 15,61 | 15,61 | 14,80 | 15,24 | -3,24% | 7.012.762,00 |
| 08.06.2026 | 15,94 | 15,99 | 15,54 | 15,75 | -1,25% | 6.667.787,00 |
| 05.06.2026 | 16,50 | 16,61 | 15,64 | 15,95 | -3,51% | 7.589.492,00 |
| 04.06.2026 | 16,38 | 16,85 | 15,92 | 16,53 | 1,41% | 7.676.097,00 |
| 03.06.2026 | 17,14 | 17,19 | 16,28 | 16,30 | -6,05% | 9.889.114,00 |
| 02.06.2026 | 17,55 | 17,73 | 17,01 | 17,35 | -2,58% | 9.812.856,00 |
| 01.06.2026 | 17,05 | 18,20 | 17,01 | 17,81 | 7,61% | 15.669.993,00 |
| 29.05.2026 | 15,44 | 17,21 | 15,26 | 16,55 | -8,16% | 30.820.494,00 |
| 28.05.2026 | 18,00 | 18,30 | 17,41 | 18,02 | 0,39% | 26.046.365,00 |
| 27.05.2026 | 17,79 | 18,19 | 17,59 | 17,95 | -3,29% | 9.766.652,00 |
| 26.05.2026 | 18,68 | 18,80 | 18,21 | 18,56 | -0,80% | 10.335.857,00 |
| 22.05.2026 | 18,29 | 18,81 | 18,13 | 18,71 | 3,31% | 6.993.228,00 |
| 21.05.2026 | 17,86 | 18,30 | 17,78 | 18,11 | 0,78% | 6.600.767,00 |
| 20.05.2026 | 17,47 | 18,03 | 17,30 | 17,97 | 1,76% | 7.146.922,00 |
| 19.05.2026 | 17,71 | 18,12 | 17,40 | 17,66 | 0,68% | 9.366.676,00 |
| 18.05.2026 | 16,80 | 17,68 | 16,62 | 17,54 | 4,03% | 8.168.207,00 |
| 15.05.2026 | 16,44 | 17,38 | 16,26 | 16,86 | 2,12% | 7.980.486,00 |
| 14.05.2026 | 16,20 | 16,63 | 15,76 | 16,51 | 2,67% | 6.223.392,00 |
| 13.05.2026 | 15,66 | 16,20 | 15,48 | 16,08 | 2,16% | 4.637.244,00 |
| 12.05.2026 | 16,26 | 16,32 | 15,71 | 15,74 | -3,61% | 4.617.228,00 |
| 11.05.2026 | 16,32 | 16,72 | 15,64 | 16,33 | -1,57% | 9.843.960,00 |
| 08.05.2026 | 15,70 | 16,61 | 15,48 | 16,59 | 4,21% | 8.219.435,00 |
| 07.05.2026 | 15,83 | 16,15 | 15,56 | 15,92 | 3,85% | 9.327.463,00 |
| 06.05.2026 | 15,67 | 15,76 | 15,04 | 15,33 | -3,34% | 9.443.581,00 |
| 05.05.2026 | 15,65 | 15,98 | 15,46 | 15,86 | 1,67% | 6.875.448,00 |
| 04.05.2026 | 14,93 | 15,62 | 14,93 | 15,60 | 4,70% | 7.815.213,00 |
| 01.05.2026 | 14,75 | 15,03 | 14,49 | 14,90 | 5,23% | 5.572.102,00 |
| 30.04.2026 | 14,42 | 14,50 | 13,89 | 14,16 | -3,67% | 6.802.055,00 |
| 29.04.2026 | 14,59 | 14,78 | 14,35 | 14,70 | 0,34% | 5.691.112,00 |
| 28.04.2026 | 14,70 | 14,98 | 14,47 | 14,65 | 0,14% | 4.365.360,00 |
| 27.04.2026 | 14,21 | 14,82 | 14,20 | 14,63 | 2,74% | 5.567.703,00 |
| 24.04.2026 | 14,00 | 14,30 | 13,85 | 14,24 | 2,30% | 4.322.930,00 |
| 23.04.2026 | 14,17 | 14,25 | 13,53 | 13,92 | -4,85% | 6.341.754,00 |
| 22.04.2026 | 14,55 | 14,66 | 14,28 | 14,63 | 1,18% | 5.680.606,00 |
| 21.04.2026 | 14,45 | 15,01 | 14,32 | 14,46 | 0,98% | 8.084.718,00 |
| 20.04.2026 | 13,95 | 14,52 | 13,90 | 14,32 | 2,14% | 7.645.814,00 |
| 17.04.2026 | 14,27 | 14,39 | 13,88 | 14,02 | 0,65% | 6.826.032,00 |
| 16.04.2026 | 13,51 | 13,96 | 13,51 | 13,93 | 5,05% | 7.044.973,00 |
| 15.04.2026 | 13,05 | 13,31 | 12,79 | 13,26 | 4,00% | 7.862.050,00 |
| 14.04.2026 | 12,97 | 13,22 | 12,63 | 12,75 | -0,31% | 8.055.929,00 |
| 13.04.2026 | 11,99 | 12,80 | 11,95 | 12,79 | 7,12% | 11.069.283,00 |
| 10.04.2026 | 12,85 | 12,92 | 11,81 | 11,94 | -6,50% | 13.671.185,00 |
| 09.04.2026 | 13,37 | 13,37 | 12,59 | 12,77 | -5,41% | 9.020.230,00 |
| 08.04.2026 | 13,79 | 14,04 | 13,38 | 13,50 | 0,90% | 7.577.598,00 |
| 07.04.2026 | 13,34 | 13,58 | 13,18 | 13,38 | -0,96% | 5.091.544,00 |
| 06.04.2026 | 13,38 | 13,59 | 13,22 | 13,51 | 1,35% | 5.238.923,00 |
| 02.04.2026 | 13,16 | 13,39 | 12,95 | 13,33 | 0,15% | 5.491.035,00 |
| 01.04.2026 | 13,34 | 13,34 | 12,74 | 13,31 | 3,34% | 6.625.938,00 |
| 31.03.2026 | 12,70 | 13,10 | 12,56 | 12,88 | 2,14% | 5.243.827,00 |
| 30.03.2026 | 12,69 | 13,15 | 12,55 | 12,61 | 0,24% | 8.820.181,00 |
| 27.03.2026 | 13,01 | 13,12 | 12,15 | 12,58 | -6,12% | 12.141.830,00 |
| 26.03.2026 | 13,29 | 13,69 | 13,24 | 13,40 | 0,30% | 5.069.208,00 |
| 25.03.2026 | 13,29 | 13,75 | 13,20 | 13,36 | 2,45% | 8.404.210,00 |
| 24.03.2026 | 14,08 | 14,20 | 13,02 | 13,04 | -9,32% | 9.129.166,00 |
| 23.03.2026 | 14,21 | 14,48 | 14,07 | 14,38 | 1,48% | 6.703.098,00 |
| 20.03.2026 | 14,35 | 14,51 | 13,97 | 14,17 | -2,68% | 18.923.036,00 |
| 19.03.2026 | 14,38 | 14,65 | 14,29 | 14,56 | 1,25% | 5.366.565,00 |
| 18.03.2026 | 14,29 | 14,66 | 14,21 | 14,38 | -0,76% | 6.551.341,00 |
| 17.03.2026 | 14,42 | 14,86 | 14,25 | 14,49 | 1,40% | 7.508.564,00 |
| 16.03.2026 | 14,36 | 14,72 | 14,02 | 14,29 | -1,58% | 10.468.747,00 |
| 13.03.2026 | 13,50 | 14,55 | 13,36 | 14,52 | 5,37% | 18.194.225,00 |
| 12.03.2026 | 14,08 | 14,53 | 13,74 | 13,78 | -2,68% | 13.218.058,00 |
| 11.03.2026 | 14,40 | 14,49 | 14,01 | 14,16 | 0,14% | 6.704.447,00 |
| 10.03.2026 | 14,40 | 14,40 | 13,81 | 14,14 | -1,46% | 7.321.826,00 |
| 09.03.2026 | 13,80 | 14,44 | 13,67 | 14,35 | 1,13% | 9.100.016,00 |
| 06.03.2026 | 13,76 | 14,27 | 13,76 | 14,19 | 1,57% | 9.768.246,00 |
| 05.03.2026 | 13,50 | 14,17 | 13,50 | 13,97 | 3,56% | 7.848.427,00 |
| 04.03.2026 | 13,26 | 13,56 | 13,18 | 13,49 | 1,66% | 8.336.890,00 |
| 03.03.2026 | 12,77 | 13,57 | 12,68 | 13,27 | 1,07% | 8.113.574,00 |
| 02.03.2026 | 12,82 | 13,31 | 12,80 | 13,13 | 0,08% | 8.701.142,00 |
| 27.02.2026 | 13,01 | 13,20 | 12,71 | 13,12 | -2,67% | 9.138.372,00 |
| 26.02.2026 | 13,00 | 13,57 | 12,84 | 13,48 | 4,33% | 7.154.992,00 |
| 25.02.2026 | 12,82 | 13,01 | 12,55 | 12,92 | 1,25% | 10.099,00 |
| 24.02.2026 | 12,42 | 13,04 | 12,34 | 12,76 | 3,15% | 10.099,00 |
| 23.02.2026 | 12,80 | 12,80 | 12,24 | 12,37 | -4,63% | 10.099,00 |
| 20.02.2026 | 13,56 | 14,00 | 12,80 | 12,97 | -4,35% | 9.656.603,00 |
| 19.02.2026 | 13,39 | 13,66 | 13,26 | 13,56 | 1,57% | 4.291.689,00 |
| 18.02.2026 | 13,31 | 13,58 | 13,17 | 13,35 | -0,37% | 5.442.218,00 |
| 17.02.2026 | 13,81 | 14,04 | 13,13 | 13,40 | -3,39% | 6.068.307,00 |
| 13.02.2026 | 13,49 | 13,92 | 13,30 | 13,87 | 4,21% | 5.029.799,00 |
| 12.02.2026 | 13,59 | 13,84 | 12,88 | 13,31 | -2,28% | 8.231.889,00 |
| 11.02.2026 | 13,80 | 13,80 | 13,25 | 13,62 | -0,80% | 6.611.946,00 |
| 10.02.2026 | 13,34 | 14,04 | 13,34 | 13,73 | 4,49% | 7.138.599,00 |
| 09.02.2026 | 13,18 | 13,25 | 12,43 | 13,14 | -0,61% | 16.076.284,00 |
| 06.02.2026 | 13,08 | 13,32 | 12,64 | 13,22 | 2,24% | 9.729.122,00 |
| 05.02.2026 | 13,54 | 13,72 | 12,92 | 12,93 | -5,07% | 11.054.320,00 |
| 04.02.2026 | 13,01 | 13,65 | 12,70 | 13,62 | -5,35% | 12.233.938,00 |
| 03.02.2026 | 13,91 | 14,42 | 13,64 | 14,39 | 0,00% | 100.911,00 |
| 02.02.2026 | 13,91 | 14,42 | 13,64 | 14,39 | 2,93% | 8.498.632,00 |
| 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 |