15,400€
-5,52%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2025 | 21,80 | 22,00 | 21,30 | 21,80 | 0,46% | - |
| 07.01.2025 | 22,00 | 22,40 | 21,30 | 21,70 | -0,91% | - |
| 06.01.2025 | 22,20 | 22,50 | 21,70 | 21,90 | -0,90% | 219,00 |
| 03.01.2025 | 22,00 | 22,30 | 21,70 | 22,10 | 0,45% | - |
| 02.01.2025 | 21,50 | 22,10 | 21,40 | 22,00 | 3,77% | 18,00 |
| 30.12.2024 | 21,50 | 21,50 | 21,20 | 21,20 | -1,40% | - |
| 27.12.2024 | 21,40 | 22,10 | 21,10 | 21,50 | 0,00% | - |
| 23.12.2024 | 21,60 | 22,20 | 21,30 | 21,50 | 0,00% | - |
| 20.12.2024 | 21,40 | 21,50 | 20,70 | 21,50 | 0,00% | - |
| 19.12.2024 | 21,70 | 22,50 | 21,40 | 21,50 | 0,94% | - |
| 18.12.2024 | 22,60 | 23,20 | 21,10 | 21,30 | -6,99% | - |
| 17.12.2024 | 22,80 | 23,20 | 22,30 | 22,90 | -0,87% | - |
| 16.12.2024 | 22,70 | 23,20 | 22,30 | 23,10 | 1,76% | 800,00 |
| 13.12.2024 | 22,80 | 23,30 | 22,30 | 22,70 | -0,87% | - |
| 12.12.2024 | 22,20 | 23,00 | 22,10 | 22,90 | 1,78% | - |
| 11.12.2024 | 22,00 | 22,80 | 21,90 | 22,50 | 0,45% | 540,00 |
| 10.12.2024 | 23,40 | 23,60 | 22,20 | 22,40 | -3,86% | - |
| 09.12.2024 | 24,60 | 24,60 | 23,30 | 23,30 | -4,51% | 4,00 |
| 06.12.2024 | 23,60 | 24,70 | 23,50 | 24,40 | 3,83% | 290,00 |
| 05.12.2024 | 127,50 | 127,50 | 22,50 | 23,50 | -13,92% | 3.830,00 |
| 04.12.2024 | 26,90 | 27,70 | 26,50 | 27,30 | 3,80% | 386,00 |
| 03.12.2024 | 26,10 | 26,50 | 25,60 | 26,30 | 0,77% | - |
| 02.12.2024 | 26,50 | 26,60 | 25,40 | 26,10 | -1,51% | - |
| 29.11.2024 | 26,60 | 27,30 | 26,40 | 26,50 | -0,75% | 30,00 |
| 28.11.2024 | 26,40 | 26,70 | 26,40 | 26,70 | 0,75% | - |
| 27.11.2024 | 27,30 | 27,60 | 25,90 | 26,50 | -0,75% | 20,00 |
| 26.11.2024 | 26,50 | 28,00 | 26,30 | 26,70 | 0,75% | 1.100,00 |
| 25.11.2024 | 27,80 | 28,20 | 26,50 | 26,50 | -2,93% | 605,00 |
| 22.11.2024 | 26,80 | 27,70 | 26,80 | 27,30 | 1,49% | - |
| 21.11.2024 | 25,60 | 27,10 | 25,60 | 26,90 | 4,67% | 120,00 |
| 20.11.2024 | 26,00 | 26,50 | 25,50 | 25,70 | -1,53% | - |
| 19.11.2024 | 24,90 | 26,10 | 24,50 | 26,10 | 4,82% | 550,00 |
| 18.11.2024 | 25,00 | 25,90 | 24,50 | 24,90 | 0,40% | 40,00 |
| 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 |