11,350€
-0,44%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 11,25 | 11,45 | 11,25 | 11,35 | -0,87% | - |
| 26.02.2026 | 10,90 | 11,53 | 10,90 | 11,45 | 4,81% | - |
| 25.02.2026 | 10,78 | 11,03 | 10,65 | 10,93 | 0,92% | - |
| 24.02.2026 | 10,55 | 11,08 | 10,45 | 10,83 | 3,34% | 110,00 |
| 23.02.2026 | 10,93 | 11,10 | 10,38 | 10,48 | -4,99% | 9.890,00 |
| 20.02.2026 | 11,50 | 11,88 | 10,98 | 11,03 | -4,34% | 280,00 |
| 19.02.2026 | 11,35 | 11,63 | 11,25 | 11,53 | 1,77% | 3.700,00 |
| 18.02.2026 | 11,25 | 11,48 | 11,15 | 11,33 | 0,00% | - |
| 17.02.2026 | 11,88 | 11,90 | 11,13 | 11,33 | -4,03% | - |
| 16.02.2026 | 11,83 | 11,90 | 11,78 | 11,80 | 1,07% | - |
| 13.02.2026 | 11,15 | 11,73 | 11,10 | 11,68 | 4,71% | - |
| 12.02.2026 | 11,50 | 11,63 | 10,88 | 11,15 | -2,83% | - |
| 11.02.2026 | 11,60 | 11,73 | 11,18 | 11,48 | -0,43% | 20.000,00 |
| 10.02.2026 | 11,00 | 11,80 | 10,98 | 11,53 | 4,54% | - |
| 09.02.2026 | 11,15 | 11,23 | 10,43 | 11,03 | -1,12% | - |
| 06.02.2026 | 10,83 | 11,28 | 10,73 | 11,15 | 1,36% | 3.300,00 |
| 05.02.2026 | 11,55 | 11,63 | 10,98 | 11,00 | -4,35% | 8.000,00 |
| 04.02.2026 | 11,20 | 11,58 | 10,75 | 11,50 | 3,60% | 6.000,00 |
| 03.02.2026 | 12,23 | 12,40 | 10,90 | 11,10 | -9,02% | 4.460,00 |
| 02.02.2026 | 11,78 | 12,23 | 11,58 | 12,20 | 3,61% | 1.950,00 |
| 30.01.2026 | 11,75 | 11,95 | 11,58 | 11,78 | 0,64% | - |
| 29.01.2026 | 12,50 | 12,55 | 11,60 | 11,70 | -6,59% | - |
| 28.01.2026 | 12,65 | 12,88 | 12,53 | 12,53 | 0,40% | - |
| 27.01.2026 | 12,33 | 12,83 | 11,93 | 12,48 | 1,63% | - |
| 26.01.2026 | 12,00 | 12,28 | 11,95 | 12,28 | 1,87% | 1.053,00 |
| 23.01.2026 | 12,05 | 12,23 | 12,00 | 12,05 | 0,00% | 1.980,00 |
| 22.01.2026 | 11,93 | 12,05 | 11,75 | 12,05 | 2,34% | - |
| 21.01.2026 | 11,60 | 12,05 | 11,53 | 11,78 | 1,51% | 2.475,00 |
| 20.01.2026 | 11,48 | 11,93 | 11,38 | 11,60 | 0,00% | 790,00 |
| 19.01.2026 | 11,58 | 11,73 | 11,48 | 11,60 | -3,13% | 2.844,00 |
| 16.01.2026 | 12,25 | 12,30 | 11,93 | 11,98 | -1,24% | - |
| 15.01.2026 | 12,20 | 12,50 | 12,08 | 12,13 | -0,41% | 26.342,00 |
| 14.01.2026 | 12,58 | 12,83 | 12,15 | 12,18 | -2,79% | 56.100,00 |
| 13.01.2026 | 12,95 | 13,03 | 12,38 | 12,53 | -3,28% | 4.550,00 |
| 12.01.2026 | 12,93 | 13,25 | 12,80 | 12,95 | -0,38% | - |
| 09.01.2026 | 13,20 | 13,33 | 12,93 | 13,00 | -0,38% | 470,00 |
| 08.01.2026 | 13,43 | 13,45 | 12,98 | 13,05 | -1,69% | 3.112,00 |
| 07.01.2026 | 12,98 | 13,35 | 12,90 | 13,28 | 2,71% | 160,00 |
| 06.01.2026 | 12,63 | 13,03 | 12,63 | 12,93 | 1,97% | 2.460,00 |
| 05.01.2026 | 12,60 | 12,83 | 12,43 | 12,68 | 1,60% | 13.675,00 |
| 02.01.2026 | 12,90 | 13,10 | 12,43 | 12,48 | -2,92% | 21.410,00 |
| 30.12.2025 | 12,70 | 12,85 | 12,68 | 12,85 | 0,39% | 100,00 |
| 29.12.2025 | 12,78 | 12,85 | 12,58 | 12,80 | 1,99% | - |
| 23.12.2025 | 12,75 | 12,80 | 12,43 | 12,55 | -1,57% | - |
| 22.12.2025 | 12,65 | 12,93 | 12,58 | 12,75 | 1,59% | 10,00 |
| 19.12.2025 | 12,45 | 12,65 | 12,43 | 12,55 | 0,80% | 410,00 |
| 18.12.2025 | 12,38 | 12,55 | 12,28 | 12,45 | 0,61% | 80,00 |
| 17.12.2025 | 12,68 | 12,73 | 12,33 | 12,38 | -1,20% | - |
| 16.12.2025 | 12,58 | 12,70 | 12,45 | 12,53 | -0,99% | - |
| 15.12.2025 | 12,88 | 13,03 | 12,55 | 12,65 | -1,94% | - |
| 12.12.2025 | 12,83 | 13,08 | 12,75 | 12,90 | 0,00% | 20,00 |
| 11.12.2025 | 12,93 | 13,33 | 12,65 | 12,90 | -0,58% | 263,00 |
| 10.12.2025 | 12,80 | 13,05 | 12,73 | 12,98 | 0,97% | - |
| 09.12.2025 | 12,75 | 13,28 | 12,73 | 12,85 | 1,18% | 100,00 |
| 08.12.2025 | 12,60 | 12,90 | 12,50 | 12,70 | 1,60% | 4,00 |
| 05.12.2025 | 13,35 | 13,75 | 12,43 | 12,50 | -14,97% | 25,00 |
| 04.12.2025 | 14,63 | 14,70 | 14,50 | 14,70 | 1,38% | - |
| 03.12.2025 | 14,30 | 14,55 | 14,10 | 14,50 | 2,47% | - |
| 02.12.2025 | 13,88 | 14,30 | 13,88 | 14,15 | 2,54% | - |
| 01.12.2025 | 13,85 | 14,05 | 13,65 | 13,80 | -1,08% | - |
| 28.11.2025 | 13,90 | 14,10 | 13,85 | 13,95 | -0,36% | - |
| 27.11.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 714,00 |
| 26.11.2025 | 13,98 | 14,08 | 13,73 | 13,80 | -1,43% | - |
| 25.11.2025 | 13,58 | 14,10 | 13,48 | 14,00 | 4,48% | - |
| 24.11.2025 | 13,73 | 13,78 | 13,40 | 13,40 | 0,75% | - |
| 21.11.2025 | 13,55 | 13,85 | 13,20 | 13,30 | -2,56% | 309,00 |
| 20.11.2025 | 14,23 | 14,23 | 13,55 | 13,65 | -2,50% | - |
| 19.11.2025 | 13,90 | 14,10 | 13,70 | 14,00 | 0,36% | 50,00 |
| 18.11.2025 | 13,48 | 14,15 | 13,48 | 13,95 | -1,06% | - |
| 17.11.2025 | 14,55 | 14,63 | 14,00 | 14,10 | -2,42% | - |
| 14.11.2025 | 14,18 | 14,50 | 13,73 | 14,45 | 2,12% | 50,00 |
| 13.11.2025 | 14,75 | 14,85 | 14,15 | 14,15 | -4,39% | - |
| 12.11.2025 | 14,90 | 15,18 | 14,65 | 14,80 | -1,66% | - |
| 11.11.2025 | 14,85 | 15,15 | 14,70 | 15,05 | 1,01% | - |
| 10.11.2025 | 14,75 | 14,98 | 14,65 | 14,90 | 3,47% | - |
| 07.11.2025 | 14,23 | 14,40 | 13,88 | 14,40 | 0,70% | - |
| 06.11.2025 | 14,55 | 14,63 | 14,05 | 14,30 | -2,05% | 200,00 |
| 05.11.2025 | 14,63 | 14,78 | 14,50 | 14,60 | 0,00% | - |
| 04.11.2025 | 15,13 | 15,20 | 14,50 | 14,60 | -4,89% | 320,00 |
| 03.11.2025 | 15,40 | 15,63 | 15,18 | 15,35 | -0,32% | - |
| 31.10.2025 | 14,88 | 15,50 | 14,70 | 15,40 | 2,84% | 50,00 |
| 30.10.2025 | 14,63 | 15,10 | 14,45 | 14,98 | 2,57% | - |
| 29.10.2025 | 15,13 | 15,35 | 14,50 | 14,60 | -4,26% | - |
| 28.10.2025 | 15,20 | 15,48 | 15,08 | 15,25 | 1,33% | - |
| 27.10.2025 | 15,05 | 15,43 | 15,03 | 15,05 | -1,47% | 160,00 |
| 24.10.2025 | 14,95 | 15,28 | 14,93 | 15,28 | 1,33% | 200,00 |
| 23.10.2025 | 14,93 | 15,08 | 14,80 | 15,08 | -2,11% | - |
| 22.10.2025 | 15,20 | 15,40 | 14,80 | 15,40 | 0,98% | 200,00 |
| 21.10.2025 | 14,75 | 15,38 | 14,60 | 15,25 | 3,74% | - |
| 20.10.2025 | 14,43 | 14,75 | 14,40 | 14,70 | 2,80% | - |
| 17.10.2025 | 14,20 | 14,48 | 13,85 | 14,30 | -1,72% | - |
| 16.10.2025 | 14,53 | 14,85 | 14,25 | 14,55 | 0,34% | - |
| 15.10.2025 | 14,75 | 14,90 | 14,45 | 14,50 | -2,68% | - |
| 14.10.2025 | 14,85 | 14,90 | 14,40 | 14,90 | 0,00% | 50,00 |
| 13.10.2025 | 15,43 | 15,53 | 14,80 | 14,90 | -0,33% | - |
| 10.10.2025 | 15,55 | 16,00 | 14,80 | 14,95 | -1,97% | - |
| 09.10.2025 | 15,48 | 15,68 | 15,25 | 15,25 | -0,97% | 130,00 |
| 08.10.2025 | 14,90 | 15,55 | 14,85 | 15,40 | 4,23% | - |
| 07.10.2025 | 15,30 | 15,45 | 14,53 | 14,78 | -3,75% | 1.500,00 |
| 06.10.2025 | 15,23 | 15,58 | 15,23 | 15,35 | 0,99% | 19,00 |