24,600€
-5,38%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 25,80 | 26,10 | 24,70 | 24,80 | -4,98% | - |
| 14.11.2024 | 26,00 | 26,80 | 25,80 | 26,10 | -0,76% | 500,00 |
| 13.11.2024 | 25,80 | 26,90 | 25,80 | 26,30 | 0,77% | 1.200,00 |
| 12.11.2024 | 25,30 | 26,50 | 25,30 | 26,10 | 2,76% | 300,00 |
| 11.11.2024 | 25,80 | 26,40 | 25,40 | 25,40 | -1,17% | 1.020,00 |
| 08.11.2024 | 25,60 | 25,90 | 25,30 | 25,70 | -0,77% | - |
| 07.11.2024 | 25,50 | 25,90 | 25,30 | 25,90 | 1,57% | - |
| 06.11.2024 | 24,50 | 25,50 | 24,20 | 25,50 | 8,51% | - |
| 05.11.2024 | 23,20 | 23,70 | 23,20 | 23,50 | 0,00% | 3.999,00 |
| 04.11.2024 | 23,90 | 24,00 | 23,30 | 23,50 | -2,08% | - |
| 01.11.2024 | 23,70 | 24,30 | 23,70 | 24,00 | 0,84% | - |
| 31.10.2024 | 24,00 | 24,40 | 23,70 | 23,80 | -2,46% | - |
| 30.10.2024 | 24,40 | 25,30 | 24,20 | 24,40 | -0,41% | - |
| 29.10.2024 | 24,30 | 24,50 | 23,80 | 24,50 | 1,66% | - |
| 28.10.2024 | 24,60 | 24,70 | 24,10 | 24,10 | -0,82% | - |
| 25.10.2024 | 23,80 | 24,50 | 23,80 | 24,30 | 1,25% | - |
| 24.10.2024 | 23,20 | 24,20 | 23,20 | 24,00 | 2,13% | - |
| 23.10.2024 | 23,80 | 24,40 | 23,10 | 23,50 | -1,67% | - |
| 22.10.2024 | 24,40 | 24,70 | 23,90 | 23,90 | -3,24% | 1.200,00 |
| 21.10.2024 | 24,30 | 25,10 | 24,20 | 24,70 | 1,65% | - |
| 18.10.2024 | 24,20 | 24,90 | 24,10 | 24,30 | 0,83% | 222,00 |
| 17.10.2024 | 24,10 | 25,10 | 23,60 | 24,10 | 0,84% | - |
| 16.10.2024 | 23,40 | 24,10 | 22,70 | 23,90 | 0,84% | 85,00 |
| 15.10.2024 | 24,30 | 24,50 | 23,50 | 23,70 | -2,47% | 1.100,00 |
| 14.10.2024 | 23,90 | 24,90 | 23,80 | 24,30 | 3,40% | 700,00 |
| 11.10.2024 | 23,40 | 23,90 | 23,40 | 23,50 | -0,84% | - |
| 10.10.2024 | 22,90 | 23,70 | 22,40 | 23,70 | 3,49% | 3.600,00 |
| 09.10.2024 | 22,50 | 23,50 | 22,20 | 22,90 | 1,78% | 2.000,00 |
| 08.10.2024 | 21,20 | 22,50 | 21,10 | 22,50 | 6,64% | - |
| 07.10.2024 | 22,00 | 22,10 | 21,00 | 21,10 | -4,09% | 1.800,00 |
| 04.10.2024 | 20,80 | 22,00 | 20,80 | 22,00 | 5,77% | 660,00 |
| 03.10.2024 | 21,10 | 21,20 | 20,70 | 20,80 | -1,42% | - |
| 02.10.2024 | 20,40 | 21,30 | 20,30 | 21,10 | 1,93% | - |
| 01.10.2024 | 21,50 | 21,70 | 20,70 | 20,70 | -3,72% | - |
| 30.09.2024 | 21,40 | 21,70 | 21,20 | 21,50 | 0,00% | 70,00 |
| 27.09.2024 | 21,50 | 21,70 | 21,20 | 21,50 | 0,00% | - |
| 26.09.2024 | 21,60 | 22,20 | 21,10 | 21,50 | -0,92% | 400,00 |
| 25.09.2024 | 21,40 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 24.09.2024 | 21,60 | 22,20 | 21,50 | 21,70 | -0,91% | - |
| 23.09.2024 | 21,90 | 22,30 | 21,70 | 21,90 | 0,00% | 176,00 |
| 20.09.2024 | 22,40 | 22,50 | 21,70 | 21,90 | -2,67% | - |
| 19.09.2024 | 22,00 | 22,90 | 21,90 | 22,50 | 2,74% | 5.500,00 |
| 18.09.2024 | 22,30 | 22,60 | 21,70 | 21,90 | -2,67% | 1.500,00 |
| 17.09.2024 | 20,90 | 22,50 | 20,80 | 22,50 | 7,66% | - |
| 16.09.2024 | 20,40 | 21,20 | 20,10 | 20,90 | 1,95% | - |
| 13.09.2024 | 20,00 | 20,70 | 19,90 | 20,50 | 1,99% | - |
| 12.09.2024 | 19,95 | 20,50 | 19,75 | 20,10 | 1,26% | - |
| 11.09.2024 | 19,50 | 20,10 | 19,15 | 19,85 | 1,02% | - |
| 10.09.2024 | 19,70 | 20,00 | 19,45 | 19,65 | -0,51% | - |
| 09.09.2024 | 19,95 | 20,50 | 19,65 | 19,75 | -0,50% | - |
| 06.09.2024 | 20,60 | 20,80 | 19,75 | 19,85 | -3,17% | - |
| 05.09.2024 | 20,80 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 04.09.2024 | 20,50 | 21,50 | 20,05 | 20,90 | 0,97% | 50,00 |
| 03.09.2024 | 21,20 | 21,50 | 20,50 | 20,70 | -2,82% | 2,00 |
| 02.09.2024 | 21,30 | 21,40 | 21,20 | 21,30 | 0,00% | 2,00 |
| 30.08.2024 | 21,90 | 22,90 | 20,90 | 21,30 | -2,29% | - |
| 29.08.2024 | 21,40 | 23,10 | 21,40 | 21,80 | -0,46% | 945,00 |
| 28.08.2024 | 22,50 | 23,90 | 21,60 | 21,90 | -0,90% | 600,00 |
| 27.08.2024 | 22,50 | 22,50 | 22,00 | 22,10 | -0,90% | 2.600,00 |
| 26.08.2024 | 22,40 | 23,00 | 22,20 | 22,30 | -0,89% | 1.650,00 |
| 23.08.2024 | 22,20 | 22,70 | 22,20 | 22,50 | 1,81% | 50,00 |
| 22.08.2024 | 22,00 | 23,10 | 22,00 | 22,10 | 0,00% | 70,00 |
| 21.08.2024 | 21,40 | 22,10 | 21,30 | 22,10 | 2,79% | 100,00 |
| 20.08.2024 | 21,60 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 19.08.2024 | 20,90 | 21,50 | 20,50 | 21,50 | 1,90% | - |
| 16.08.2024 | 21,00 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 15.08.2024 | 20,60 | 21,30 | 20,50 | 21,10 | 1,93% | 388,00 |
| 14.08.2024 | 20,30 | 20,70 | 19,95 | 20,70 | 1,97% | - |
| 13.08.2024 | 19,50 | 20,40 | 19,25 | 20,30 | 4,37% | - |
| 12.08.2024 | 19,95 | 20,20 | 19,35 | 19,45 | -2,51% | - |
| 09.08.2024 | 19,55 | 20,10 | 19,40 | 19,95 | 2,05% | - |
| 08.08.2024 | 18,65 | 19,65 | 18,40 | 19,55 | 3,71% | - |
| 07.08.2024 | 19,05 | 20,05 | 18,75 | 18,85 | -0,53% | 120,00 |
| 06.08.2024 | 19,15 | 19,25 | 18,45 | 18,95 | 1,61% | 85,00 |
| 05.08.2024 | 18,80 | 19,25 | 16,75 | 18,65 | -3,62% | 1.275,00 |
| 02.08.2024 | 19,80 | 19,80 | 18,30 | 19,35 | -3,73% | 80,00 |
| 01.08.2024 | 21,00 | 21,40 | 19,95 | 20,10 | -4,74% | - |
| 31.07.2024 | 21,00 | 21,70 | 20,60 | 21,10 | 0,96% | - |
| 30.07.2024 | 21,00 | 21,30 | 20,50 | 20,90 | 0,00% | - |
| 29.07.2024 | 21,00 | 21,70 | 20,70 | 20,90 | -1,88% | - |
| 26.07.2024 | 21,40 | 21,90 | 20,50 | 21,30 | 0,00% | 25,00 |
| 25.07.2024 | 21,60 | 22,40 | 21,30 | 21,30 | -1,39% | 30,00 |
| 24.07.2024 | 22,30 | 22,80 | 21,60 | 21,60 | -4,00% | 1.850,00 |
| 23.07.2024 | 21,30 | 22,70 | 21,10 | 22,50 | 5,63% | 776,00 |
| 22.07.2024 | 19,95 | 22,70 | 19,95 | 21,30 | 6,77% | 270,00 |
| 19.07.2024 | 18,65 | 20,90 | 18,45 | 19,95 | 8,13% | 8.601,00 |
| 18.07.2024 | 19,35 | 19,55 | 18,45 | 18,45 | -4,65% | - |
| 17.07.2024 | 20,60 | 20,80 | 19,05 | 19,35 | -3,73% | 4.000,00 |
| 16.07.2024 | 19,90 | 20,50 | 19,75 | 20,10 | 1,01% | 1.100,00 |
| 15.07.2024 | 18,90 | 20,10 | 18,80 | 19,90 | 6,70% | 400,00 |
| 12.07.2024 | 18,40 | 18,95 | 18,40 | 18,65 | 0,00% | - |
| 11.07.2024 | 18,45 | 19,05 | 18,20 | 18,65 | 1,08% | - |
| 10.07.2024 | 18,20 | 18,55 | 17,95 | 18,45 | 1,10% | - |
| 09.07.2024 | 18,60 | 19,10 | 17,95 | 18,25 | -3,18% | - |
| 08.07.2024 | 18,75 | 19,00 | 18,35 | 18,85 | 0,53% | - |
| 05.07.2024 | 18,45 | 18,85 | 18,35 | 18,75 | 1,35% | - |
| 04.07.2024 | 18,90 | 19,10 | 18,50 | 18,50 | -1,60% | - |
| 03.07.2024 | 18,80 | 19,10 | 18,55 | 18,80 | -1,31% | - |
| 02.07.2024 | 18,70 | 19,25 | 18,70 | 19,05 | 0,53% | - |
| 01.07.2024 | 19,65 | 19,70 | 18,85 | 18,95 | -3,56% | 540,00 |