14,925€
-3,40%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 15,40 | 15,60 | 14,85 | 14,95 | -3,55% | - |
| 30.05.2025 | 15,55 | 15,70 | 15,13 | 15,50 | 1,31% | - |
| 29.05.2025 | 15,83 | 15,95 | 14,53 | 15,30 | -12,20% | 400,00 |
| 28.05.2025 | 17,80 | 17,83 | 17,30 | 17,43 | -1,69% | 1.000,00 |
| 27.05.2025 | 17,58 | 18,03 | 17,48 | 17,73 | 0,71% | - |
| 26.05.2025 | 17,53 | 17,73 | 17,50 | 17,60 | 1,29% | - |
| 23.05.2025 | 17,48 | 17,68 | 16,98 | 17,38 | -1,14% | - |
| 22.05.2025 | 17,08 | 17,68 | 17,03 | 17,58 | 2,63% | - |
| 21.05.2025 | 17,58 | 17,78 | 17,08 | 17,13 | -3,79% | - |
| 20.05.2025 | 17,73 | 17,83 | 17,48 | 17,80 | 0,14% | - |
| 19.05.2025 | 17,73 | 17,88 | 17,40 | 17,78 | -1,93% | - |
| 16.05.2025 | 17,95 | 18,28 | 17,93 | 18,13 | 0,69% | - |
| 15.05.2025 | 18,00 | 18,13 | 17,73 | 18,00 | -0,69% | - |
| 14.05.2025 | 18,20 | 18,45 | 17,93 | 18,13 | -0,28% | - |
| 13.05.2025 | 18,08 | 18,33 | 17,98 | 18,18 | 0,28% | - |
| 12.05.2025 | 17,30 | 18,23 | 17,28 | 18,13 | 6,46% | - |
| 09.05.2025 | 17,05 | 17,45 | 16,83 | 17,03 | -1,59% | - |
| 08.05.2025 | 16,80 | 17,40 | 16,78 | 17,30 | 2,82% | - |
| 07.05.2025 | 16,63 | 16,95 | 16,38 | 16,83 | 2,12% | - |
| 06.05.2025 | 16,45 | 16,78 | 16,28 | 16,48 | -1,35% | - |
| 05.05.2025 | 16,63 | 16,98 | 16,40 | 16,70 | 0,00% | - |
| 02.05.2025 | 16,33 | 16,75 | 16,25 | 16,70 | 2,30% | 40,00 |
| 30.04.2025 | 16,63 | 16,63 | 15,85 | 16,33 | -0,91% | - |
| 29.04.2025 | 16,15 | 16,63 | 15,98 | 16,48 | 1,85% | - |
| 28.04.2025 | 16,05 | 16,50 | 16,03 | 16,18 | -0,15% | - |
| 25.04.2025 | 16,00 | 16,25 | 15,70 | 16,20 | 2,69% | - |
| 24.04.2025 | 15,20 | 15,85 | 14,93 | 15,78 | 3,44% | - |
| 23.04.2025 | 14,85 | 15,60 | 14,73 | 15,25 | 6,64% | 6.000,00 |
| 22.04.2025 | 14,00 | 14,58 | 14,00 | 14,30 | -3,38% | - |
| 17.04.2025 | 15,18 | 15,30 | 14,58 | 14,80 | -1,33% | - |
| 16.04.2025 | 15,00 | 15,30 | 14,80 | 15,00 | -2,60% | - |
| 15.04.2025 | 15,20 | 15,53 | 15,15 | 15,40 | 1,32% | - |
| 14.04.2025 | 15,50 | 16,03 | 15,08 | 15,20 | -1,94% | - |
| 11.04.2025 | 15,50 | 15,73 | 14,98 | 15,50 | -0,80% | - |
| 10.04.2025 | 17,10 | 17,18 | 15,20 | 15,63 | -9,29% | - |
| 09.04.2025 | 14,23 | 17,33 | 14,20 | 17,23 | 15,99% | - |
| 08.04.2025 | 15,75 | 16,33 | 14,70 | 14,85 | -4,04% | 250,00 |
| 07.04.2025 | 14,15 | 16,18 | 14,05 | 15,48 | 0,16% | - |
| 04.04.2025 | 16,10 | 16,30 | 14,70 | 15,45 | -4,92% | - |
| 03.04.2025 | 16,35 | 16,75 | 15,90 | 16,25 | -6,34% | 325,00 |
| 02.04.2025 | 17,20 | 17,50 | 16,80 | 17,35 | 1,46% | - |
| 01.04.2025 | 16,60 | 17,25 | 16,60 | 17,10 | 1,48% | - |
| 31.03.2025 | 17,40 | 17,40 | 16,25 | 16,85 | -3,16% | - |
| 28.03.2025 | 17,90 | 18,20 | 17,15 | 17,40 | -3,06% | - |
| 27.03.2025 | 18,45 | 18,60 | 17,85 | 17,95 | -2,71% | 280,00 |
| 26.03.2025 | 18,65 | 18,85 | 18,25 | 18,45 | -1,34% | - |
| 25.03.2025 | 18,55 | 18,85 | 18,40 | 18,70 | 0,54% | - |
| 24.03.2025 | 17,80 | 18,75 | 17,70 | 18,60 | 4,20% | - |
| 21.03.2025 | 18,00 | 18,05 | 17,40 | 17,85 | 0,00% | 102,00 |
| 20.03.2025 | 17,70 | 18,25 | 17,65 | 17,85 | -0,28% | 225,00 |
| 19.03.2025 | 17,75 | 18,25 | 17,65 | 17,90 | 0,85% | - |
| 18.03.2025 | 17,30 | 17,75 | 17,00 | 17,75 | 2,60% | - |
| 17.03.2025 | 16,95 | 17,55 | 16,75 | 17,30 | 1,76% | - |
| 14.03.2025 | 16,90 | 17,20 | 16,20 | 17,00 | 1,19% | 460,00 |
| 13.03.2025 | 15,55 | 17,90 | 15,15 | 16,80 | 13,13% | - |
| 12.03.2025 | 17,30 | 17,95 | 14,70 | 14,85 | -13,16% | 920,00 |
| 11.03.2025 | 16,60 | 17,35 | 16,15 | 17,10 | 1,48% | 120,00 |
| 10.03.2025 | 18,25 | 18,30 | 16,45 | 16,85 | -7,67% | - |
| 07.03.2025 | 18,45 | 18,65 | 17,55 | 18,25 | -1,08% | 280,00 |
| 06.03.2025 | 18,40 | 19,15 | 18,00 | 18,45 | -0,81% | - |
| 05.03.2025 | 18,90 | 18,95 | 17,80 | 18,60 | -0,80% | 200,00 |
| 04.03.2025 | 18,80 | 19,35 | 18,25 | 18,75 | -2,34% | - |
| 03.03.2025 | 19,80 | 20,10 | 19,00 | 19,20 | -3,27% | 119,00 |
| 28.02.2025 | 19,30 | 20,05 | 19,25 | 19,85 | 1,53% | 55,00 |
| 27.02.2025 | 20,40 | 20,70 | 19,45 | 19,55 | -2,74% | - |
| 26.02.2025 | 19,95 | 20,50 | 19,95 | 20,10 | 1,26% | - |
| 25.02.2025 | 20,80 | 20,90 | 19,65 | 19,85 | -5,02% | 300,00 |
| 24.02.2025 | 21,20 | 21,70 | 20,20 | 20,90 | -0,95% | 400,00 |
| 21.02.2025 | 21,70 | 22,10 | 21,10 | 21,10 | -2,76% | - |
| 20.02.2025 | 22,10 | 22,40 | 21,00 | 21,70 | -1,81% | - |
| 19.02.2025 | 23,70 | 23,70 | 21,90 | 22,10 | -5,15% | 550,00 |
| 18.02.2025 | 24,20 | 24,20 | 23,30 | 23,30 | -3,32% | - |
| 17.02.2025 | 23,70 | 24,20 | 23,60 | 24,10 | 1,69% | 1.040,00 |
| 14.02.2025 | 23,90 | 24,20 | 23,40 | 23,70 | -0,84% | 100,00 |
| 13.02.2025 | 23,30 | 23,90 | 23,10 | 23,90 | 2,58% | - |
| 12.02.2025 | 23,00 | 23,40 | 22,60 | 23,30 | 0,87% | - |
| 11.02.2025 | 23,90 | 23,90 | 23,10 | 23,10 | -3,35% | - |
| 10.02.2025 | 23,20 | 24,10 | 23,20 | 23,90 | 3,46% | - |
| 07.02.2025 | 23,10 | 23,50 | 22,80 | 23,10 | 0,87% | - |
| 06.02.2025 | 23,00 | 23,40 | 22,70 | 22,90 | -0,87% | - |
| 05.02.2025 | 22,60 | 23,20 | 22,30 | 23,10 | 0,87% | - |
| 04.02.2025 | 23,00 | 23,10 | 22,40 | 22,90 | 0,00% | 150,00 |
| 03.02.2025 | 22,70 | 23,30 | 22,50 | 22,90 | -0,87% | - |
| 31.01.2025 | 23,30 | 23,70 | 23,00 | 23,10 | 0,00% | - |
| 30.01.2025 | 22,80 | 23,30 | 22,50 | 23,10 | 1,76% | - |
| 29.01.2025 | 23,30 | 23,70 | 22,70 | 22,70 | -2,58% | 10,00 |
| 28.01.2025 | 22,20 | 23,60 | 22,10 | 23,30 | 5,43% | 174,00 |
| 27.01.2025 | 22,10 | 22,90 | 20,90 | 22,10 | 0,00% | 2.000,00 |
| 24.01.2025 | 22,20 | 22,70 | 22,10 | 22,10 | -0,45% | 500,00 |
| 23.01.2025 | 22,20 | 22,40 | 21,90 | 22,20 | -0,45% | - |
| 22.01.2025 | 22,00 | 22,40 | 21,70 | 22,30 | 1,83% | 213,00 |
| 21.01.2025 | 21,60 | 21,90 | 21,30 | 21,90 | 1,86% | - |
| 20.01.2025 | 21,60 | 21,70 | 21,50 | 21,50 | -1,38% | 765,00 |
| 17.01.2025 | 21,60 | 22,10 | 21,50 | 21,80 | 1,40% | 1.010,00 |
| 16.01.2025 | 21,20 | 21,80 | 21,10 | 21,50 | 1,90% | - |
| 15.01.2025 | 21,00 | 21,70 | 20,70 | 21,10 | 0,00% | 350,00 |
| 14.01.2025 | 21,40 | 22,00 | 21,10 | 21,10 | -1,86% | - |
| 13.01.2025 | 22,00 | 22,50 | 21,20 | 21,50 | -1,83% | - |
| 10.01.2025 | 22,00 | 22,10 | 21,50 | 21,90 | -1,35% | - |
| 09.01.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |