SentinelOne Inc
[ISIN: US81730H1095]
Aktienkurse
17,850$ -0,89%
Echtzeit-Aktienkurs SentinelOne Inc
Bid: Ask:

Aktienkurse zur SentinelOne Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 18,01 18,13 17,69 17,85 -0,89% 8.302.847,00
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% 11.025.313,00
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 17,67 17,79 17,22 17,25 -3,52% 5.721.698,00
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% 7.021.949,00
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% 9.021.525,00
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% 9.291.171,00
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% 2.463.920,00
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% 3.707.994,00
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 18,89 18,97 18,63 18,88 1,67% 2.610.486,00
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 17,92 18,49 17,79 18,42 2,45% 2.863.667,00
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 17,47 17,64 16,94 17,58 0,40% 5.591.972,00
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 17,07 17,25 16,11 16,91 -5,58% 8.894.344,00
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% 2.779.084,00
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% 3.364.761,00
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% 8.164.063,00
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% 6.418.402,00
17.03.2025 18,49 19,20 18,41 18,91 2,16% 6.409.975,00
14.03.2025 18,60 18,65 17,53 18,51 1,54% 9.455.389,00
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% 5.172.783,00
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 20,08 20,78 20,05 20,63 1,48% 4.156.453,00
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% 3.755.979,00
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% 3.225.661,00
07.02.2025 24,07 24,40 23,81 23,94 0,42% 3.620.246,00
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