SentinelOne Inc
[ISIN: US81730H1095]
Aktienkurse
17,910$ -4,99%
Echtzeit-Aktienkurs SentinelOne Inc
Bid: Ask:

Aktienkurse zur SentinelOne Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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