14,840$
-1,59%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,16 | 15,18 | 14,77 | 14,84 | -1,59% | 10.288.093,00 |
| 12.12.2025 | 15,16 | 15,25 | 14,98 | 15,08 | 0,60% | 10.340.529,00 |
| 11.12.2025 | 15,11 | 15,65 | 14,87 | 14,99 | -1,64% | 16.584.326,00 |
| 10.12.2025 | 14,89 | 15,36 | 14,81 | 15,24 | 2,70% | 16.359.240,00 |
| 09.12.2025 | 14,82 | 15,43 | 14,81 | 14,84 | -0,27% | 12.599.994,00 |
| 08.12.2025 | 14,57 | 15,05 | 14,57 | 14,88 | 2,48% | 16.623.623,00 |
| 05.12.2025 | 15,28 | 15,43 | 14,48 | 14,52 | -14,44% | 34.985.327,00 |
| 04.12.2025 | 17,09 | 17,18 | 16,91 | 16,97 | 0,06% | 10.430.980,00 |
| 03.12.2025 | 16,55 | 17,00 | 16,41 | 16,96 | 2,11% | 7.922.590,00 |
| 02.12.2025 | 16,32 | 16,67 | 16,21 | 16,61 | 3,30% | 7.582.207,00 |
| 01.12.2025 | 15,96 | 16,31 | 15,87 | 16,08 | -0,80% | 5.298.901,00 |
| 28.11.2025 | 16,10 | 16,35 | 16,09 | 16,21 | 1,69% | 2.802.921,00 |
| 26.11.2025 | 16,11 | 16,21 | 15,90 | 15,94 | -1,79% | 4.783.526,00 |
| 25.11.2025 | 15,80 | 16,30 | 15,69 | 16,23 | 3,71% | 5.376.161,00 |
| 24.11.2025 | 15,77 | 15,88 | 15,48 | 15,65 | 0,58% | 5.746.358,00 |
| 20.11.2025 | 16,39 | 16,39 | 15,52 | 15,56 | -3,47% | 7.203.706,00 |
| 19.11.2025 | 16,05 | 16,25 | 15,82 | 16,12 | -0,31% | 5.307.642,00 |
| 18.11.2025 | 16,17 | 16,41 | 15,86 | 16,17 | 0,06% | 5.277.349,00 |
| 17.11.2025 | 16,73 | 16,75 | 16,03 | 16,16 | -2,12% | 4.233.775,00 |
| 13.11.2025 | 16,95 | 17,02 | 16,40 | 16,51 | -3,68% | 6.757.931,00 |
| 12.11.2025 | 17,22 | 17,55 | 16,97 | 17,14 | -0,81% | 3.656.621,00 |
| 11.11.2025 | 17,15 | 17,55 | 17,09 | 17,28 | 0,52% | 4.256.135,00 |
| 10.11.2025 | 17,00 | 17,27 | 16,93 | 17,19 | 1,60% | 3.979.003,00 |
| 07.11.2025 | 16,09 | 16,93 | 16,05 | 16,92 | 3,42% | 4.854.581,00 |
| 06.11.2025 | 16,54 | 16,68 | 16,23 | 16,36 | -2,44% | 7.346.986,00 |
| 05.11.2025 | 16,90 | 16,90 | 16,65 | 16,77 | -0,59% | 3.389.396,00 |
| 04.11.2025 | 17,25 | 17,25 | 16,66 | 16,87 | -4,58% | 4.504.357,00 |
| 03.11.2025 | 17,73 | 17,97 | 17,46 | 17,68 | -0,95% | 5.467.992,00 |
| 31.10.2025 | 17,01 | 17,88 | 17,01 | 17,85 | 4,94% | 4.296.163,00 |
| 30.10.2025 | 16,84 | 17,47 | 16,81 | 17,01 | 0,77% | 4.454.943,00 |
| 29.10.2025 | 17,49 | 17,49 | 16,79 | 16,88 | -4,36% | 5.091.700,00 |
| 28.10.2025 | 17,63 | 18,05 | 17,60 | 17,65 | 0,28% | 4.330.544,00 |
| 27.10.2025 | 17,90 | 17,91 | 17,48 | 17,60 | -0,28% | 3.330.992,00 |
| 24.10.2025 | 17,53 | 17,74 | 17,43 | 17,65 | 1,61% | 3.496.167,00 |
| 23.10.2025 | 17,27 | 17,54 | 17,20 | 17,37 | 0,46% | 2.661.356,00 |
| 22.10.2025 | 17,10 | 17,76 | 17,18 | 17,29 | -3,03% | 3.411.415,00 |
| 21.10.2025 | 17,14 | 17,88 | 16,96 | 17,83 | 4,03% | 4.238.630,00 |
| 20.10.2025 | 16,77 | 17,16 | 16,76 | 17,14 | 2,76% | 3.631.819,00 |
| 17.10.2025 | 16,62 | 16,89 | 16,50 | 16,68 | -0,83% | 4.202.751,00 |
| 16.10.2025 | 16,97 | 17,31 | 16,62 | 16,82 | -0,18% | 4.049.988,00 |
| 15.10.2025 | 17,19 | 17,27 | 16,81 | 16,85 | -1,06% | 5.269.862,00 |
| 14.10.2025 | 16,90 | 17,35 | 16,68 | 17,03 | -0,70% | 11.901.307,00 |
| 13.10.2025 | 17,54 | 17,58 | 17,14 | 17,15 | -0,58% | 5.423.123,00 |
| 10.10.2025 | 18,07 | 18,22 | 17,19 | 17,25 | -4,17% | 4.640.012,00 |
| 09.10.2025 | 17,93 | 18,06 | 17,71 | 18,00 | 0,06% | 3.104.692,00 |
| 08.10.2025 | 17,35 | 18,05 | 17,28 | 17,99 | 4,29% | 5.548.947,00 |
| 07.10.2025 | 17,91 | 17,96 | 16,97 | 17,25 | -3,69% | 6.315.708,00 |
| 06.10.2025 | 18,12 | 18,26 | 17,84 | 17,91 | 0,79% | 7.172.623,00 |
| 02.10.2025 | 17,58 | 17,77 | 17,36 | 17,77 | 1,95% | 4.826.769,00 |
| 01.10.2025 | 17,64 | 18,06 | 17,26 | 17,43 | -1,02% | 8.506.924,00 |
| 30.09.2025 | 18,07 | 18,07 | 17,43 | 17,61 | -2,65% | 9.926.575,00 |
| 29.09.2025 | 18,22 | 18,36 | 17,96 | 18,09 | -0,33% | 4.780.105,00 |
| 26.09.2025 | 18,01 | 18,30 | 17,95 | 18,15 | 0,06% | 3.513.798,00 |
| 25.09.2025 | 17,96 | 18,18 | 17,70 | 18,14 | -0,27% | 3.429.153,00 |
| 24.09.2025 | 18,60 | 18,80 | 18,13 | 18,19 | -1,46% | 3.973.052,00 |
| 23.09.2025 | 19,30 | 19,30 | 18,44 | 18,46 | -3,85% | 4.675.383,00 |
| 22.09.2025 | 19,02 | 19,30 | 18,64 | 19,20 | 0,52% | 5.217.477,00 |
| 19.09.2025 | 18,80 | 19,17 | 18,61 | 19,10 | 2,03% | 10.493.310,00 |
| 18.09.2025 | 18,65 | 19,06 | 18,61 | 18,72 | 1,96% | 4.930.898,00 |
| 17.09.2025 | 17,98 | 18,59 | 17,96 | 18,36 | 2,74% | 5.750.445,00 |
| 16.09.2025 | 18,37 | 18,39 | 17,86 | 17,87 | -2,35% | 7.157.975,00 |
| 15.09.2025 | 18,34 | 18,57 | 18,21 | 18,30 | 0,05% | 4.126.828,00 |
| 12.09.2025 | 18,44 | 18,49 | 18,09 | 18,29 | -0,92% | 5.161.166,00 |
| 11.09.2025 | 18,10 | 18,57 | 18,01 | 18,46 | 3,48% | 6.192.098,00 |
| 10.09.2025 | 18,00 | 18,50 | 17,74 | 17,84 | -0,78% | 5.859.578,00 |
| 09.09.2025 | 18,43 | 18,59 | 17,95 | 17,98 | -2,44% | 5.461.103,00 |
| 08.09.2025 | 18,60 | 18,70 | 18,14 | 18,43 | -1,60% | 5.636.686,00 |
| 05.09.2025 | 18,24 | 18,75 | 18,16 | 18,73 | 3,20% | 5.030.687,00 |
| 04.09.2025 | 18,05 | 18,16 | 17,40 | 18,15 | 0,72% | 6.513.255,00 |
| 03.09.2025 | 17,64 | 18,05 | 17,63 | 18,02 | 1,81% | 9.695.686,00 |
| 02.09.2025 | 18,46 | 18,68 | 17,62 | 17,70 | -6,15% | 15.215.820,00 |
| 29.08.2025 | 19,00 | 19,18 | 18,27 | 18,86 | 7,10% | 19.347.247,00 |
| 28.08.2025 | 17,30 | 17,73 | 17,17 | 17,61 | 2,68% | 10.078.954,00 |
| 27.08.2025 | 16,57 | 17,21 | 16,57 | 17,15 | 4,45% | 6.342.133,00 |
| 26.08.2025 | 16,60 | 16,83 | 16,36 | 16,42 | -0,97% | 10.022.096,00 |
| 25.08.2025 | 16,51 | 16,83 | 16,47 | 16,58 | -2,24% | 8.325.950,00 |
| 22.08.2025 | 16,68 | 17,09 | 16,53 | 16,96 | 1,92% | 5.067.412,00 |
| 21.08.2025 | 16,63 | 16,65 | 16,42 | 16,64 | -0,60% | 3.742.678,00 |
| 20.08.2025 | 16,80 | 16,95 | 16,63 | 16,74 | -1,24% | 3.566.102,00 |
| 19.08.2025 | 17,11 | 17,19 | 16,90 | 16,95 | -0,35% | 4.956.101,00 |
| 18.08.2025 | 16,77 | 17,15 | 16,73 | 17,01 | 1,25% | 3.634.040,00 |
| 15.08.2025 | 16,58 | 16,92 | 16,57 | 16,80 | 1,39% | 3.714.041,00 |
| 14.08.2025 | 16,99 | 17,02 | 16,41 | 16,57 | -3,61% | 4.942.336,00 |
| 13.08.2025 | 16,50 | 17,21 | 16,37 | 17,19 | 5,46% | 5.793.489,00 |
| 12.08.2025 | 15,90 | 16,37 | 15,88 | 16,30 | 3,10% | 4.953.742,00 |
| 11.08.2025 | 16,07 | 16,34 | 15,81 | 15,81 | -1,37% | 6.791.634,00 |
| 08.08.2025 | 16,69 | 16,75 | 16,03 | 16,03 | -3,84% | 6.155.406,00 |
| 07.08.2025 | 17,57 | 17,58 | 16,24 | 16,67 | -3,70% | 9.085.780,00 |
| 06.08.2025 | 17,22 | 17,46 | 17,12 | 17,31 | 0,52% | 5.957.218,00 |
| 05.08.2025 | 18,32 | 18,37 | 17,22 | 17,22 | -6,62% | 9.120.209,00 |
| 04.08.2025 | 18,07 | 18,47 | 18,02 | 18,44 | 2,79% | 3.154.202,00 |
| 01.08.2025 | 17,95 | 18,27 | 17,52 | 17,94 | -2,18% | 6.285.116,00 |
| 31.07.2025 | 18,88 | 18,90 | 18,17 | 18,34 | -2,45% | 6.307.108,00 |
| 30.07.2025 | 18,70 | 19,25 | 18,24 | 18,80 | 0,59% | 8.191.179,00 |
| 29.07.2025 | 19,68 | 19,87 | 18,30 | 18,69 | -4,64% | 10.336.654,00 |
| 28.07.2025 | 19,62 | 19,82 | 19,41 | 19,60 | 0,20% | 4.678.852,00 |
| 25.07.2025 | 19,63 | 20,03 | 19,55 | 19,56 | 0,46% | 6.710.892,00 |
| 24.07.2025 | 19,53 | 19,66 | 19,25 | 19,47 | -0,10% | 7.034.512,00 |
| 23.07.2025 | 19,50 | 19,84 | 19,01 | 19,49 | 1,25% | 11.342.244,00 |
| 22.07.2025 | 20,02 | 20,43 | 19,21 | 19,25 | -2,68% | 13.349.607,00 |