22,050$
-7,82%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 23,90 | 23,91 | 21,91 | 22,05 | -7,82% | 5.954.385,00 |
| 17.12.2024 | 24,08 | 24,20 | 23,45 | 23,92 | -1,20% | 4.309.283,00 |
| 16.12.2024 | 23,87 | 24,22 | 23,51 | 24,21 | 1,25% | 4.797.131,00 |
| 13.12.2024 | 23,92 | 24,04 | 23,40 | 23,91 | -0,46% | 4.687.507,00 |
| 12.12.2024 | 23,41 | 24,08 | 23,22 | 24,02 | 1,91% | 5.592.763,00 |
| 11.12.2024 | 23,48 | 23,84 | 23,03 | 23,57 | -0,17% | 6.106.256,00 |
| 10.12.2024 | 24,51 | 24,84 | 23,39 | 23,61 | -4,30% | 5.606.479,00 |
| 09.12.2024 | 25,83 | 25,91 | 24,52 | 24,67 | -4,31% | 6.900.981,00 |
| 06.12.2024 | 25,04 | 26,00 | 24,86 | 25,78 | 3,58% | 8.987.069,00 |
| 05.12.2024 | 24,99 | 26,64 | 24,48 | 24,89 | -13,21% | 23.596.733,00 |
| 04.12.2024 | 28,24 | 29,06 | 27,83 | 28,68 | 4,10% | 11.145.594,00 |
| 03.12.2024 | 27,03 | 27,66 | 26,84 | 27,55 | 0,44% | 3.961.443,00 |
| 02.12.2024 | 27,20 | 27,77 | 26,75 | 27,43 | -1,86% | 5.132.833,00 |
| 29.11.2024 | 28,35 | 28,75 | 27,93 | 27,95 | -0,46% | 2.188.699,00 |
| 27.11.2024 | 28,52 | 28,65 | 27,25 | 28,08 | 0,54% | 4.647.127,00 |
| 26.11.2024 | 28,44 | 28,56 | 27,61 | 27,93 | 0,18% | 4.010.278,00 |
| 25.11.2024 | 29,00 | 29,29 | 27,77 | 27,88 | -2,31% | 3.651.919,00 |
| 22.11.2024 | 28,38 | 28,78 | 28,29 | 28,54 | 5,43% | 2.908.074,00 |
| 20.11.2024 | 27,79 | 27,86 | 26,79 | 27,07 | -1,99% | 2.835.273,00 |
| 19.11.2024 | 26,27 | 27,66 | 26,23 | 27,62 | 4,50% | 2.602.319,00 |
| 18.11.2024 | 26,17 | 26,46 | 25,82 | 26,43 | 1,23% | 2.194.111,00 |
| 15.11.2024 | 26,55 | 26,81 | 25,95 | 26,11 | -4,57% | 4.281.305,00 |
| 14.11.2024 | 27,76 | 27,91 | 27,21 | 27,36 | -1,16% | 3.211.299,00 |
| 13.11.2024 | 27,87 | 28,42 | 27,66 | 27,68 | -0,11% | 5.089.263,00 |
| 12.11.2024 | 27,95 | 28,07 | 27,21 | 27,71 | 1,95% | 4.289.917,00 |
| 11.11.2024 | 27,89 | 28,12 | 27,13 | 27,18 | -1,41% | 3.542.670,00 |
| 08.11.2024 | 27,72 | 27,85 | 27,13 | 27,57 | -1,22% | 3.414.288,00 |
| 07.11.2024 | 27,54 | 27,99 | 27,39 | 27,91 | 2,12% | 3.866.947,00 |
| 06.11.2024 | 26,31 | 27,38 | 26,25 | 27,33 | 6,14% | 4.276.340,00 |
| 05.11.2024 | 25,50 | 25,81 | 25,34 | 25,75 | 1,10% | 3.158.501,00 |
| 04.11.2024 | 25,90 | 25,96 | 25,32 | 25,47 | -2,08% | 2.364.845,00 |
| 01.11.2024 | 25,99 | 26,27 | 25,77 | 26,01 | 0,85% | 2.185.055,00 |
| 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% | 3.107.482,00 |
| 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% | 4.786.756,00 |
| 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% | 7.470.427,00 |
| 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% | 3.223.968,00 |
| 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% | 2.651.217,00 |
| 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% | 1.980.910,00 |
| 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% | 8.476.186,00 |
| 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% | 4.088.441,00 |
| 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% | 3.873.791,00 |
| 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% | 5.533.183,00 |
| 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% | 8.002.862,00 |
| 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% | 5.262.335,00 |
| 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% | 4.107.294,00 |
| 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% | 4.806.548,00 |
| 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% | 3.767.201,00 |
| 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% | 4.536.521,00 |
| 01.08.2024 | 22,90 | 23,12 | 21,50 | 21,63 | -5,55% | 5.009.287,00 |
| 31.07.2024 | 22,95 | 23,40 | 22,56 | 22,90 | 1,55% | 4.385.155,00 |
| 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 |