23,840$
6,91%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 22,50 | 23,95 | 22,24 | 23,84 | 6,91% | 8.095.922,00 |
| 12.08.2026 | 22,12 | 22,40 | 21,84 | 22,30 | -0,71% | 5.113.588,00 |
| 11.08.2026 | 22,23 | 22,62 | 21,87 | 22,46 | 1,03% | 11.481.279,00 |
| 10.08.2026 | 21,24 | 22,44 | 21,14 | 22,23 | 3,88% | 6.344.641,00 |
| 07.08.2026 | 21,25 | 21,51 | 21,02 | 21,40 | 3,08% | 5.988.239,00 |
| 06.08.2026 | 20,20 | 20,90 | 19,92 | 20,76 | -1,14% | 5.198.677,00 |
| 05.08.2026 | 21,32 | 21,45 | 20,90 | 21,00 | 0,10% | 5.515.823,00 |
| 04.08.2026 | 20,08 | 21,06 | 20,00 | 20,98 | 4,64% | 6.558.884,00 |
| 03.08.2026 | 19,28 | 20,15 | 19,20 | 20,05 | 5,19% | 5.791.789,00 |
| 31.07.2026 | 18,31 | 19,15 | 18,25 | 19,06 | 3,59% | 5.367.734,00 |
| 30.07.2026 | 18,42 | 18,43 | 17,82 | 18,40 | -0,65% | 4.372.677,00 |
| 29.07.2026 | 18,26 | 18,86 | 18,17 | 18,52 | 0,98% | 5.190.142,00 |
| 28.07.2026 | 18,05 | 18,50 | 17,67 | 18,34 | 1,10% | 6.172.775,00 |
| 27.07.2026 | 18,56 | 18,64 | 18,01 | 18,14 | 0,00% | 4.634.107,00 |
| 24.07.2026 | 17,64 | 18,34 | 17,58 | 18,14 | 4,37% | 8.789.789,00 |
| 23.07.2026 | 18,36 | 18,39 | 17,32 | 17,38 | -4,61% | 7.311.988,00 |
| 22.07.2026 | 18,80 | 18,80 | 18,13 | 18,22 | -3,14% | 4.723.516,00 |
| 21.07.2026 | 19,30 | 19,43 | 18,39 | 18,81 | -3,34% | 7.520.078,00 |
| 20.07.2026 | 19,36 | 19,96 | 19,16 | 19,46 | -0,56% | 4.090.052,00 |
| 17.07.2026 | 19,27 | 19,94 | 19,20 | 19,57 | -0,31% | 7.754.353,00 |
| 16.07.2026 | 19,66 | 20,04 | 19,27 | 19,63 | 0,26% | 7.009.457,00 |
| 15.07.2026 | 20,19 | 20,71 | 19,54 | 19,58 | -1,71% | 11.061.878,00 |
| 14.07.2026 | 18,16 | 20,26 | 18,11 | 19,92 | 7,39% | 13.387.248,00 |
| 13.07.2026 | 17,89 | 18,73 | 17,86 | 18,55 | 3,75% | 7.574.851,00 |
| 10.07.2026 | 18,94 | 19,05 | 17,67 | 17,88 | -5,20% | 6.743.748,00 |
| 09.07.2026 | 17,38 | 18,87 | 17,20 | 18,86 | 5,90% | 5.723.237,00 |
| 08.07.2026 | 18,00 | 18,22 | 17,52 | 17,81 | -1,93% | 5.122.047,00 |
| 07.07.2026 | 18,45 | 18,70 | 17,61 | 18,16 | 0,06% | 6.052.830,00 |
| 06.07.2026 | 17,48 | 18,90 | 17,48 | 18,15 | 3,66% | 12.112.867,00 |
| 02.07.2026 | 17,55 | 18,00 | 17,36 | 17,51 | -0,45% | 5.318.949,00 |
| 01.07.2026 | 17,30 | 17,90 | 17,24 | 17,59 | 3,65% | 7.953.321,00 |
| 30.06.2026 | 16,46 | 17,11 | 16,42 | 16,97 | 1,43% | 7.020.725,00 |
| 29.06.2026 | 16,19 | 17,22 | 16,03 | 16,73 | 5,15% | 8.673.977,00 |
| 26.06.2026 | 14,94 | 15,94 | 14,94 | 15,91 | 6,35% | 6.193.296,00 |
| 25.06.2026 | 15,04 | 15,32 | 14,83 | 14,96 | -1,06% | 3.912.849,00 |
| 24.06.2026 | 15,10 | 15,46 | 15,03 | 15,12 | -0,07% | 3.187.685,00 |
| 23.06.2026 | 14,67 | 15,34 | 14,52 | 15,13 | 2,65% | 5.631.492,00 |
| 22.06.2026 | 14,79 | 15,20 | 14,41 | 14,74 | -1,86% | 5.509.208,00 |
| 18.06.2026 | 14,72 | 15,05 | 14,38 | 15,02 | 1,49% | 8.420.730,00 |
| 17.06.2026 | 14,92 | 15,29 | 14,69 | 14,80 | -1,53% | 6.551.808,00 |
| 16.06.2026 | 15,15 | 15,52 | 14,90 | 15,03 | -1,05% | 4.294.738,00 |
| 15.06.2026 | 15,19 | 15,51 | 14,87 | 15,19 | 2,29% | 5.994.042,00 |
| 12.06.2026 | 14,74 | 14,98 | 14,43 | 14,85 | 0,61% | 5.415.008,00 |
| 11.06.2026 | 14,57 | 14,81 | 14,31 | 14,76 | -0,20% | 6.146.066,00 |
| 10.06.2026 | 14,95 | 15,40 | 14,73 | 14,79 | -2,95% | 6.108.940,00 |
| 09.06.2026 | 15,61 | 15,61 | 14,80 | 15,24 | -3,24% | 6.997.228,00 |
| 08.06.2026 | 15,94 | 15,99 | 15,54 | 15,75 | -1,25% | 6.590.309,00 |
| 05.06.2026 | 16,50 | 16,61 | 15,64 | 15,95 | -3,51% | 7.560.606,00 |
| 04.06.2026 | 16,38 | 16,85 | 15,92 | 16,53 | 1,41% | 7.666.144,00 |
| 03.06.2026 | 17,14 | 17,19 | 16,28 | 16,30 | -6,05% | 9.774.530,00 |
| 02.06.2026 | 17,55 | 17,73 | 17,01 | 17,35 | -2,58% | 9.760.700,00 |
| 01.06.2026 | 17,05 | 18,20 | 17,01 | 17,81 | 7,61% | 15.492.414,00 |
| 29.05.2026 | 15,44 | 17,21 | 15,26 | 16,55 | -8,16% | 30.662.429,00 |
| 28.05.2026 | 18,00 | 18,30 | 17,41 | 18,02 | 0,39% | 23.904.364,00 |
| 27.05.2026 | 17,79 | 18,19 | 17,59 | 17,95 | -3,29% | 9.528.890,00 |
| 26.05.2026 | 18,68 | 18,80 | 18,21 | 18,56 | -0,80% | 10.224.983,00 |
| 22.05.2026 | 18,29 | 18,81 | 18,13 | 18,71 | 3,31% | 6.993.228,00 |
| 21.05.2026 | 17,86 | 18,30 | 17,78 | 18,11 | 0,78% | 6.559.555,00 |
| 20.05.2026 | 17,47 | 18,03 | 17,30 | 17,97 | 1,76% | 6.705.769,00 |
| 19.05.2026 | 17,71 | 18,12 | 17,40 | 17,66 | 0,68% | 9.253.464,00 |
| 18.05.2026 | 16,80 | 17,68 | 16,62 | 17,54 | 4,03% | 8.035.416,00 |
| 15.05.2026 | 16,44 | 17,38 | 16,26 | 16,86 | 2,12% | 7.974.810,00 |
| 14.05.2026 | 16,20 | 16,63 | 15,76 | 16,51 | 2,67% | 6.147.361,00 |
| 13.05.2026 | 15,66 | 16,20 | 15,48 | 16,08 | 2,16% | 4.574.476,00 |
| 12.05.2026 | 16,26 | 16,32 | 15,71 | 15,74 | -3,61% | 4.551.373,00 |
| 11.05.2026 | 16,32 | 16,72 | 15,64 | 16,33 | -1,57% | 9.833.527,00 |
| 08.05.2026 | 15,70 | 16,61 | 15,48 | 16,59 | 4,21% | 8.185.705,00 |
| 07.05.2026 | 15,83 | 16,15 | 15,56 | 15,92 | 3,85% | 6.268.661,00 |
| 06.05.2026 | 15,67 | 15,76 | 15,04 | 15,33 | -3,34% | 8.044.261,00 |
| 05.05.2026 | 15,65 | 15,98 | 15,46 | 15,86 | 1,67% | 6.798.897,00 |
| 04.05.2026 | 14,93 | 15,62 | 14,93 | 15,60 | 4,70% | 7.803.249,00 |
| 01.05.2026 | 14,75 | 15,03 | 14,49 | 14,90 | 5,23% | 5.559.889,00 |
| 30.04.2026 | 14,42 | 14,50 | 13,89 | 14,16 | -3,67% | 6.698.701,00 |
| 29.04.2026 | 14,59 | 14,78 | 14,35 | 14,70 | 0,34% | 5.676.694,00 |
| 28.04.2026 | 14,70 | 14,98 | 14,47 | 14,65 | 0,14% | 4.361.435,00 |
| 27.04.2026 | 14,21 | 14,82 | 14,20 | 14,63 | 2,74% | 5.561.766,00 |
| 24.04.2026 | 14,00 | 14,30 | 13,85 | 14,24 | 2,30% | 4.172.271,00 |
| 23.04.2026 | 14,17 | 14,25 | 13,53 | 13,92 | -4,85% | 6.328.149,00 |
| 22.04.2026 | 14,55 | 14,66 | 14,28 | 14,63 | 1,18% | 5.658.152,00 |
| 21.04.2026 | 14,45 | 15,01 | 14,32 | 14,46 | 0,98% | 7.972.522,00 |
| 20.04.2026 | 13,95 | 14,52 | 13,90 | 14,32 | 2,14% | 7.571.486,00 |
| 17.04.2026 | 14,27 | 14,39 | 13,88 | 14,02 | 0,65% | 6.816.316,00 |
| 16.04.2026 | 13,51 | 13,96 | 13,51 | 13,93 | 5,05% | 7.004.856,00 |
| 15.04.2026 | 13,05 | 13,31 | 12,79 | 13,26 | 4,00% | 7.804.542,00 |
| 14.04.2026 | 12,97 | 13,22 | 12,63 | 12,75 | -0,31% | 8.035.715,00 |
| 13.04.2026 | 11,99 | 12,80 | 11,95 | 12,79 | 7,12% | 10.027.872,00 |
| 10.04.2026 | 12,85 | 12,92 | 11,81 | 11,94 | -6,50% | 13.633.661,00 |
| 09.04.2026 | 13,37 | 13,37 | 12,59 | 12,77 | -5,41% | 8.997.682,00 |
| 08.04.2026 | 13,79 | 14,04 | 13,38 | 13,50 | 0,90% | 7.563.223,00 |
| 07.04.2026 | 13,34 | 13,58 | 13,18 | 13,38 | -0,96% | 5.047.924,00 |
| 06.04.2026 | 13,38 | 13,59 | 13,22 | 13,51 | 1,35% | 5.229.075,00 |
| 02.04.2026 | 13,16 | 13,39 | 12,95 | 13,33 | 0,15% | 5.491.035,00 |
| 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 |