22,120$
-2,90%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 23,30 | 23,98 | 23,15 | 23,56 | -1,63% | 2.866.078,00 |
| 31.01.2025 | 24,38 | 24,58 | 23,86 | 23,95 | -0,70% | 3.336.485,00 |
| 30.01.2025 | 23,78 | 24,34 | 23,43 | 24,12 | 1,90% | 3.314.804,00 |
| 29.01.2025 | 24,27 | 24,36 | 23,60 | 23,67 | -2,99% | 2.797.847,00 |
| 28.01.2025 | 23,55 | 24,58 | 23,29 | 24,40 | 4,86% | 5.821.494,00 |
| 27.01.2025 | 22,41 | 23,97 | 22,40 | 23,27 | 0,47% | 4.234.850,00 |
| 24.01.2025 | 23,24 | 23,82 | 23,10 | 23,16 | 0,13% | 3.661.372,00 |
| 23.01.2025 | 23,03 | 23,29 | 22,81 | 23,13 | -0,39% | 2.802.506,00 |
| 22.01.2025 | 23,00 | 23,32 | 22,65 | 23,22 | 2,16% | 5.133.046,00 |
| 21.01.2025 | 22,60 | 22,80 | 22,15 | 22,73 | 1,79% | 4.579.660,00 |
| 17.01.2025 | 22,50 | 22,60 | 22,12 | 22,33 | 0,54% | 4.450.889,00 |
| 16.01.2025 | 21,84 | 22,46 | 21,64 | 22,21 | 2,07% | 2.948.089,00 |
| 15.01.2025 | 22,01 | 22,39 | 21,70 | 21,76 | 0,14% | 4.219.180,00 |
| 14.01.2025 | 22,11 | 22,54 | 21,69 | 21,73 | -0,87% | 3.907.190,00 |
| 13.01.2025 | 22,21 | 22,40 | 21,63 | 21,92 | -2,23% | 3.673.987,00 |
| 10.01.2025 | 22,44 | 22,67 | 22,19 | 22,42 | -0,36% | 3.738.904,00 |
| 08.01.2025 | 22,37 | 22,59 | 22,02 | 22,50 | 0,09% | 3.783.479,00 |
| 07.01.2025 | 22,82 | 23,05 | 22,16 | 22,48 | -1,62% | 3.725.799,00 |
| 06.01.2025 | 22,85 | 23,18 | 22,51 | 22,85 | 0,18% | 4.928.913,00 |
| 03.01.2025 | 22,78 | 22,88 | 22,33 | 22,81 | 1,06% | 3.891.083,00 |
| 02.01.2025 | 22,58 | 22,75 | 22,12 | 22,57 | 1,67% | 3.459.929,00 |
| 31.12.2024 | 22,53 | 22,69 | 22,04 | 22,20 | -1,16% | 2.743.782,00 |
| 30.12.2024 | 21,98 | 22,61 | 21,75 | 22,46 | 0,04% | 2.990.202,00 |
| 27.12.2024 | 22,65 | 22,71 | 22,05 | 22,45 | -1,71% | 3.302.571,00 |
| 26.12.2024 | 22,55 | 22,99 | 22,34 | 22,84 | 0,66% | 2.372.004,00 |
| 24.12.2024 | 22,41 | 22,72 | 22,27 | 22,69 | 1,16% | 1.525.538,00 |
| 23.12.2024 | 22,51 | 22,58 | 22,16 | 22,43 | 0,00% | 3.077.791,00 |
| 20.12.2024 | 21,67 | 22,48 | 21,55 | 22,43 | 0,45% | 11.410.797,00 |
| 19.12.2024 | 23,29 | 23,37 | 22,20 | 22,33 | 1,27% | 6.040.323,00 |
| 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 |