14,790$
-2,95%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 3,15% | 7.927.308,00 |
| 23.02.2026 | 12,80 | 12,80 | 12,24 | 12,37 | -4,63% | 8.799.497,00 |
| 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 |