21,000€
-2,78%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |