13,310$
3,34%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 13,34 | 13,34 | 12,74 | 13,31 | 3,34% | 6.608.333,00 |
| 31.03.2026 | 12,70 | 13,10 | 12,56 | 12,88 | 2,14% | 5.238.102,00 |
| 30.03.2026 | 12,69 | 13,15 | 12,55 | 12,61 | 0,24% | 8.809.020,00 |
| 27.03.2026 | 13,01 | 13,12 | 12,15 | 12,58 | -6,12% | 12.105.501,00 |
| 26.03.2026 | 13,29 | 13,69 | 13,24 | 13,40 | 0,30% | 5.058.635,00 |
| 25.03.2026 | 13,29 | 13,75 | 13,20 | 13,36 | 2,45% | 8.387.495,00 |
| 24.03.2026 | 14,08 | 14,20 | 13,02 | 13,04 | -9,32% | 9.093.730,00 |
| 23.03.2026 | 14,21 | 14,48 | 14,07 | 14,38 | 1,48% | 6.692.797,00 |
| 20.03.2026 | 14,35 | 14,51 | 13,97 | 14,17 | -2,68% | 18.832.028,00 |
| 19.03.2026 | 14,38 | 14,65 | 14,29 | 14,56 | 1,25% | 5.356.790,00 |
| 18.03.2026 | 14,29 | 14,66 | 14,21 | 14,38 | -0,76% | 5.228.710,00 |
| 17.03.2026 | 14,42 | 14,86 | 14,25 | 14,49 | 1,40% | 7.128.912,00 |
| 16.03.2026 | 14,36 | 14,72 | 14,02 | 14,29 | -1,58% | 10.181.524,00 |
| 13.03.2026 | 13,50 | 14,55 | 13,36 | 14,52 | 5,37% | 18.060.698,00 |
| 12.03.2026 | 14,08 | 14,53 | 13,74 | 13,78 | -2,68% | 12.020.670,00 |
| 11.03.2026 | 14,20 | 14,49 | 14,01 | 14,16 | 0,14% | 6.652.442,00 |
| 10.03.2026 | 14,40 | 14,40 | 13,81 | 14,14 | -1,46% | 7.321.621,00 |
| 09.03.2026 | 14,17 | 14,44 | 13,67 | 14,35 | 1,13% | 9.100.001,00 |
| 06.03.2026 | 13,76 | 14,27 | 13,76 | 14,19 | 1,57% | 9.767.624,00 |
| 05.03.2026 | 13,57 | 14,17 | 13,50 | 13,97 | 3,56% | 7.847.862,00 |
| 04.03.2026 | 13,26 | 13,56 | 13,18 | 13,49 | 1,66% | 8.336.849,00 |
| 03.03.2026 | 12,77 | 13,57 | 12,68 | 13,27 | 1,07% | 8.111.094,00 |
| 02.03.2026 | 12,83 | 13,31 | 12,80 | 13,13 | 0,08% | 8.699.042,00 |
| 27.02.2026 | 13,01 | 13,20 | 12,71 | 13,12 | -2,67% | 9.138.167,00 |
| 26.02.2026 | 13,00 | 13,57 | 12,84 | 13,48 | 4,33% | 7.154.895,00 |
| 25.02.2026 | 12,82 | 13,01 | 12,55 | 12,92 | 1,25% | 6.222.737,00 |
| 24.02.2026 | 12,40 | 13,04 | 12,34 | 12,76 | -1,62% | 7.927.308,00 |
| 20.02.2026 | 13,56 | 14,00 | 12,80 | 12,97 | -4,35% | 8.613.560,00 |
| 19.02.2026 | 13,38 | 13,66 | 13,26 | 13,56 | 1,57% | 4.288.244,00 |
| 18.02.2026 | 13,30 | 13,58 | 13,17 | 13,35 | -0,37% | 5.435.510,00 |
| 17.02.2026 | 13,81 | 14,04 | 13,13 | 13,40 | -3,39% | 6.042.658,00 |
| 13.02.2026 | 13,49 | 13,92 | 13,30 | 13,87 | 4,21% | 5.029.799,00 |
| 12.02.2026 | 13,55 | 13,84 | 12,88 | 13,31 | -2,28% | 7.181.431,00 |
| 11.02.2026 | 13,80 | 13,80 | 13,25 | 13,62 | -0,80% | 6.592.689,00 |
| 10.02.2026 | 13,34 | 14,04 | 13,34 | 13,73 | 4,49% | 7.107.215,00 |
| 09.02.2026 | 13,10 | 13,25 | 12,43 | 13,14 | -0,61% | 16.048.774,00 |
| 06.02.2026 | 13,08 | 13,32 | 12,64 | 13,22 | 2,24% | 9.712.638,00 |
| 05.02.2026 | 13,52 | 13,72 | 12,92 | 12,93 | -5,07% | 10.965.618,00 |
| 04.02.2026 | 14,25 | 13,65 | 12,70 | 13,62 | 3,65% | 12.199.941,00 |
| 03.02.2026 | 14,24 | 14,39 | 12,87 | 13,14 | -8,69% | 14.598.350,00 |
| 02.02.2026 | 13,96 | 14,42 | 13,64 | 14,39 | 2,93% | 8.465.604,00 |
| 30.01.2026 | 14,07 | 14,22 | 13,90 | 13,98 | -0,64% | 5.137.579,00 |
| 29.01.2026 | 14,65 | 14,65 | 13,87 | 14,07 | -5,76% | 8.652.151,00 |
| 28.01.2026 | 15,16 | 15,39 | 14,93 | 14,93 | -1,19% | 7.570.941,00 |
| 27.01.2026 | 14,51 | 15,38 | 14,23 | 15,11 | 3,78% | 18.105.263,00 |
| 26.01.2026 | 14,25 | 14,60 | 14,19 | 14,56 | 2,61% | 5.812.938,00 |
| 22.01.2026 | 13,94 | 14,23 | 13,78 | 14,19 | 2,83% | 6.475.499,00 |
| 21.01.2026 | 13,63 | 14,11 | 13,46 | 13,80 | 1,69% | 9.450.651,00 |
| 20.01.2026 | 13,75 | 13,97 | 13,55 | 13,57 | -2,37% | 6.841.017,00 |
| 16.01.2026 | 14,15 | 14,20 | 13,84 | 13,90 | -1,28% | 12.309.298,00 |
| 15.01.2026 | 14,28 | 14,33 | 14,00 | 14,08 | -0,98% | 7.222.795,00 |
| 14.01.2026 | 14,55 | 14,93 | 14,15 | 14,22 | -2,87% | 9.106.091,00 |
| 13.01.2026 | 15,06 | 15,17 | 14,42 | 14,64 | -2,66% | 8.382.225,00 |
| 12.01.2026 | 15,13 | 15,19 | 14,96 | 15,04 | -0,53% | 4.734.367,00 |
| 09.01.2026 | 15,42 | 15,50 | 15,00 | 15,12 | -1,37% | 4.810.030,00 |
| 08.01.2026 | 15,44 | 15,52 | 15,14 | 15,33 | -1,29% | 5.316.892,00 |
| 07.01.2026 | 15,20 | 15,60 | 15,19 | 15,53 | 2,31% | 6.420.166,00 |
| 06.01.2026 | 14,83 | 15,20 | 14,79 | 15,18 | 2,50% | 5.692.375,00 |
| 05.01.2026 | 14,55 | 14,99 | 14,48 | 14,81 | 1,16% | 6.581.010,00 |
| 02.01.2026 | 15,13 | 15,15 | 14,55 | 14,64 | -2,40% | 8.246.274,00 |
| 31.12.2025 | 15,26 | 15,27 | 14,99 | 15,00 | -1,77% | 6.902.041,00 |
| 30.12.2025 | 15,03 | 15,35 | 15,01 | 15,27 | 1,60% | 5.746.074,00 |
| 29.12.2025 | 14,80 | 15,16 | 14,79 | 15,03 | 0,13% | 6.153.208,00 |
| 26.12.2025 | 14,83 | 15,09 | 14,79 | 15,01 | 1,08% | 4.031.785,00 |
| 24.12.2025 | 14,75 | 14,85 | 14,64 | 14,85 | 0,68% | 3.219.963,00 |
| 23.12.2025 | 14,83 | 14,88 | 14,63 | 14,75 | -1,21% | 5.124.177,00 |
| 22.12.2025 | 14,78 | 15,22 | 14,76 | 14,93 | 1,36% | 6.363.735,00 |
| 19.12.2025 | 14,84 | 14,85 | 14,56 | 14,73 | 0,82% | 18.567.154,00 |
| 18.12.2025 | 14,60 | 14,74 | 14,43 | 14,61 | 0,90% | 8.304.948,00 |
| 17.12.2025 | 14,74 | 14,91 | 14,46 | 14,48 | -2,16% | 7.849.391,00 |
| 16.12.2025 | 14,73 | 14,96 | 14,68 | 14,80 | -0,27% | 6.974.093,00 |
| 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 |