14,400€
-1,71%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 15,20 | 15,40 | 15,10 | 15,20 | 1,67% | - |
| 02.10.2025 | 14,90 | 15,05 | 14,85 | 14,95 | 1,36% | - |
| 01.10.2025 | 14,95 | 15,35 | 14,75 | 14,75 | -1,17% | - |
| 30.09.2025 | 15,43 | 15,55 | 14,85 | 14,93 | -3,55% | 650,00 |
| 29.09.2025 | 15,55 | 15,75 | 15,30 | 15,48 | -0,16% | - |
| 26.09.2025 | 15,58 | 15,70 | 15,35 | 15,50 | 0,32% | - |
| 25.09.2025 | 15,55 | 15,70 | 15,15 | 15,45 | -0,32% | 25,00 |
| 24.09.2025 | 15,70 | 16,03 | 15,48 | 15,50 | -1,43% | - |
| 23.09.2025 | 16,25 | 16,50 | 15,70 | 15,73 | -3,82% | 200,00 |
| 22.09.2025 | 16,25 | 16,35 | 15,85 | 16,35 | 1,24% | - |
| 19.09.2025 | 16,03 | 16,15 | 15,78 | 16,15 | 1,73% | 8.070,00 |
| 18.09.2025 | 15,70 | 16,20 | 15,60 | 15,88 | 3,08% | - |
| 17.09.2025 | 15,20 | 15,63 | 15,13 | 15,40 | 1,15% | - |
| 16.09.2025 | 15,55 | 15,73 | 15,10 | 15,23 | -2,09% | - |
| 15.09.2025 | 15,63 | 15,78 | 15,53 | 15,55 | 0,32% | - |
| 12.09.2025 | 15,73 | 15,83 | 15,40 | 15,50 | -1,59% | - |
| 11.09.2025 | 15,30 | 15,83 | 15,20 | 15,75 | 3,28% | - |
| 10.09.2025 | 15,35 | 15,78 | 15,25 | 15,25 | -0,97% | 500,00 |
| 09.09.2025 | 15,73 | 15,88 | 15,30 | 15,40 | -1,91% | - |
| 08.09.2025 | 15,90 | 16,15 | 15,45 | 15,70 | -1,72% | - |
| 05.09.2025 | 15,53 | 16,00 | 15,50 | 15,98 | 2,57% | - |
| 04.09.2025 | 15,45 | 15,60 | 14,93 | 15,58 | 0,81% | - |
| 03.09.2025 | 15,25 | 15,50 | 15,15 | 15,45 | 1,64% | 2.646,00 |
| 02.09.2025 | 16,08 | 16,15 | 15,15 | 15,20 | -5,59% | 66,00 |
| 01.09.2025 | 16,05 | 16,13 | 15,80 | 16,10 | -0,46% | 76,00 |
| 29.08.2025 | 16,35 | 16,50 | 15,63 | 16,18 | 7,12% | - |
| 28.08.2025 | 14,80 | 15,15 | 14,73 | 15,10 | 2,37% | - |
| 27.08.2025 | 14,28 | 14,80 | 14,23 | 14,75 | 4,61% | - |
| 26.08.2025 | 14,30 | 14,45 | 14,05 | 14,10 | -1,40% | - |
| 25.08.2025 | 14,50 | 14,65 | 13,95 | 14,30 | -1,04% | - |
| 22.08.2025 | 14,33 | 14,60 | 14,25 | 14,45 | 0,87% | - |
| 21.08.2025 | 14,45 | 14,45 | 14,10 | 14,33 | -0,17% | - |
| 20.08.2025 | 14,48 | 14,53 | 14,25 | 14,35 | -1,37% | 96,00 |
| 19.08.2025 | 14,60 | 14,78 | 14,50 | 14,55 | 0,00% | - |
| 18.08.2025 | 14,33 | 14,70 | 14,28 | 14,55 | 1,39% | - |
| 15.08.2025 | 14,38 | 14,45 | 14,18 | 14,35 | 1,06% | - |
| 14.08.2025 | 14,65 | 14,80 | 14,10 | 14,20 | -3,40% | - |
| 13.08.2025 | 14,00 | 14,70 | 13,95 | 14,70 | 5,19% | - |
| 12.08.2025 | 13,68 | 14,00 | 13,65 | 13,98 | 2,38% | 42,00 |
| 11.08.2025 | 13,83 | 14,10 | 13,65 | 13,65 | -0,73% | 65,00 |
| 08.08.2025 | 14,38 | 14,55 | 13,75 | 13,75 | -3,85% | - |
| 07.08.2025 | 14,73 | 15,10 | 13,95 | 14,30 | -3,70% | 50,00 |
| 06.08.2025 | 15,08 | 15,08 | 14,63 | 14,85 | -0,34% | - |
| 05.08.2025 | 16,13 | 16,15 | 14,90 | 14,90 | -6,58% | 200,00 |
| 04.08.2025 | 15,63 | 15,98 | 15,58 | 15,95 | 2,90% | - |
| 01.08.2025 | 15,98 | 16,03 | 15,15 | 15,50 | -6,34% | 1.120,00 |
| 31.07.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 1,53% | - |
| 30.07.2025 | 15,95 | 16,50 | 15,95 | 16,30 | 0,62% | 335,00 |
| 29.07.2025 | 16,70 | 16,70 | 16,20 | 16,20 | -3,86% | - |
| 28.07.2025 | 16,80 | 16,85 | 16,80 | 16,85 | 0,90% | 35,00 |
| 25.07.2025 | 16,45 | 16,80 | 16,45 | 16,70 | 0,60% | 125,00 |
| 24.07.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 0,91% | 50,00 |
| 23.07.2025 | 16,40 | 16,95 | 16,40 | 16,45 | 0,92% | 480,00 |
| 22.07.2025 | 17,60 | 17,60 | 16,30 | 16,30 | 3,82% | 170,00 |
| 21.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 18.07.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 1,31% | - |
| 17.07.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 0,66% | 50,00 |
| 16.07.2025 | 15,05 | 15,20 | 15,05 | 15,20 | 0,66% | - |
| 15.07.2025 | 15,20 | 15,50 | 15,10 | 15,10 | -0,98% | 70,00 |
| 14.07.2025 | 15,10 | 15,35 | 14,90 | 15,25 | 1,33% | 1.020,00 |
| 11.07.2025 | 15,15 | 15,15 | 15,05 | 15,05 | -2,27% | 246,00 |
| 10.07.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -1,91% | - |
| 09.07.2025 | 15,65 | 15,70 | 15,65 | 15,70 | 0,64% | - |
| 08.07.2025 | 15,35 | 15,60 | 15,35 | 15,60 | 0,65% | - |
| 07.07.2025 | 15,75 | 15,75 | 15,50 | 15,50 | 1,31% | - |
| 04.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 03.07.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 0,97% | 200,00 |
| 02.07.2025 | 15,30 | 15,45 | 15,30 | 15,45 | 0,32% | - |
| 01.07.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 30.06.2025 | 15,15 | 15,30 | 15,15 | 15,30 | 0,99% | - |
| 27.06.2025 | 15,30 | 15,30 | 15,15 | 15,15 | -1,62% | - |
| 26.06.2025 | 15,05 | 15,40 | 15,05 | 15,40 | 1,32% | 6,00 |
| 25.06.2025 | 15,15 | 15,20 | 15,15 | 15,20 | -0,33% | - |
| 24.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,66% | - |
| 23.06.2025 | 14,85 | 15,25 | 14,85 | 15,15 | 0,66% | 300,00 |
| 20.06.2025 | 15,05 | 15,20 | 15,05 | 15,05 | 0,67% | 25,00 |
| 19.06.2025 | 15,10 | 15,10 | 14,95 | 14,95 | -1,97% | - |
| 18.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 2,35% | - |
| 17.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,65% | - |
| 16.06.2025 | 15,30 | 15,30 | 15,15 | 15,15 | -0,66% | - |
| 13.06.2025 | 15,05 | 15,25 | 15,05 | 15,25 | -1,29% | - |
| 12.06.2025 | 15,35 | 15,45 | 15,35 | 15,45 | -0,96% | - |
| 11.06.2025 | 15,60 | 15,85 | 15,60 | 15,60 | -0,95% | - |
| 10.06.2025 | 15,65 | 16,00 | 15,65 | 15,75 | -0,32% | 1.000,00 |
| 09.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 06.06.2025 | 15,55 | 15,90 | 15,55 | 15,90 | 0,95% | 160,00 |
| 05.06.2025 | 15,50 | 15,75 | 15,50 | 15,75 | 0,64% | - |
| 04.06.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 4,33% | - |
| 03.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 02.06.2025 | 15,40 | 15,40 | 15,00 | 15,00 | -2,91% | - |
| 30.05.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,32% | - |
| 29.05.2025 | 15,65 | 15,65 | 15,05 | 15,40 | -12,00% | 100,00 |