20,155€
-6,12%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,44 | 21,52 | 19,82 | 20,25 | -5,62% | 6.814,00 |
| 11.11.2026 | 21,08 | 22,58 | 21,07 | 21,45 | 1,27% | 4.442,00 |
| 10.11.2026 | 20,86 | 21,46 | 20,25 | 21,18 | 1,27% | 11.042,00 |
| 09.11.2026 | 19,72 | 21,10 | 19,49 | 20,92 | 6,82% | 28.030,00 |
| 06.11.2026 | 19,15 | 20,21 | 19,15 | 19,58 | 2,60% | - |
| 05.11.2026 | 20,83 | 21,14 | 18,97 | 19,08 | -8,65% | 10.806,00 |
| 04.11.2026 | 20,64 | 21,23 | 20,11 | 20,89 | 1,06% | 2.675,00 |
| 03.11.2026 | 20,73 | 21,11 | 20,53 | 20,67 | -0,02% | 1.175,00 |
| 02.11.2026 | 22,41 | 22,82 | 20,62 | 20,68 | -8,60% | - |
| 30.10.2026 | 22,82 | 23,21 | 21,81 | 22,62 | 0,47% | 2.575,00 |
| 29.10.2026 | 21,87 | 23,53 | 21,33 | 22,52 | 3,04% | 13.625,00 |
| 28.10.2026 | 22,98 | 23,40 | 21,85 | 21,85 | -5,12% | 9.820,00 |
| 27.10.2026 | 22,83 | 23,22 | 22,64 | 23,03 | 1,05% | 286,00 |
| 26.10.2026 | 21,55 | 22,87 | 21,30 | 22,79 | 6,22% | 21.056,00 |
| 23.10.2026 | 20,15 | 21,49 | 19,91 | 21,46 | 6,95% | 1.180,00 |
| 22.10.2026 | 20,40 | 21,11 | 19,76 | 20,06 | -1,06% | - |
| 21.10.2026 | 19,77 | 20,69 | 19,64 | 20,28 | 2,82% | 5.880,00 |
| 20.10.2026 | 19,44 | 19,83 | 18,85 | 19,72 | 2,06% | 1.810,00 |
| 19.10.2026 | 19,48 | 19,81 | 19,20 | 19,32 | 0,63% | 48.380,00 |
| 16.10.2026 | 20,82 | 21,10 | 18,79 | 19,20 | -7,87% | 2.550,00 |
| 15.10.2026 | 20,26 | 20,90 | 19,79 | 20,84 | 1,49% | 6.254,00 |
| 14.10.2026 | 21,48 | 21,83 | 20,50 | 20,54 | -4,15% | 2.584,00 |
| 13.10.2026 | 23,02 | 23,14 | 20,71 | 21,43 | -7,21% | - |
| 12.10.2026 | 23,37 | 23,67 | 22,91 | 23,09 | -1,51% | 2.271,00 |
| 09.10.2026 | 22,57 | 23,66 | 22,56 | 23,45 | 3,49% | 689,00 |
| 08.10.2026 | 22,56 | 22,90 | 22,40 | 22,66 | 0,15% | 1.093,00 |
| 07.10.2026 | 22,91 | 23,10 | 22,44 | 22,62 | -1,22% | 9.840,00 |
| 06.10.2026 | 22,70 | 23,41 | 22,19 | 22,90 | 1,01% | 88,00 |
| 05.10.2026 | 22,48 | 22,79 | 22,16 | 22,67 | 1,77% | 3.200,00 |
| 02.10.2026 | 21,88 | 22,90 | 21,88 | 22,28 | 1,83% | - |
| 01.10.2026 | 21,16 | 21,96 | 20,76 | 21,88 | 4,04% | 1.022,00 |
| 30.09.2026 | 20,63 | 21,21 | 20,45 | 21,03 | 1,87% | 600,00 |
| 29.09.2026 | 19,94 | 20,65 | 19,82 | 20,64 | 3,19% | 1.900,00 |
| 28.09.2026 | 19,75 | 20,27 | 19,21 | 20,00 | 1,77% | 345,00 |
| 25.09.2026 | 21,10 | 21,18 | 19,59 | 19,66 | -6,74% | 1.118,00 |
| 24.09.2026 | 21,10 | 21,46 | 20,91 | 21,08 | -0,43% | 7.450,00 |
| 23.09.2026 | 20,83 | 21,34 | 20,77 | 21,17 | 1,66% | 6.250,00 |
| 22.09.2026 | 20,78 | 21,00 | 20,50 | 20,82 | 0,29% | - |
| 21.09.2026 | 19,83 | 20,76 | 19,48 | 20,76 | 5,88% | 1.850,00 |
| 18.09.2026 | 20,56 | 20,56 | 19,35 | 19,61 | -2,93% | 5.140,00 |
| 17.09.2026 | 20,36 | 21,11 | 19,35 | 20,20 | 0,00% | 19.586,00 |
| 16.09.2026 | 20,36 | 20,73 | 19,95 | 20,20 | -0,69% | 1.650,00 |
| 15.09.2026 | 19,41 | 20,47 | 19,09 | 20,34 | 4,00% | 19.140,00 |
| 14.09.2026 | 17,60 | 19,94 | 17,42 | 19,56 | 14,33% | 42.833,00 |
| 11.09.2026 | 17,26 | 17,43 | 16,97 | 17,11 | 0,21% | - |
| 10.09.2026 | 16,84 | 17,32 | 16,52 | 17,07 | 2,07% | 4.836,00 |
| 09.09.2026 | 16,77 | 16,96 | 16,65 | 16,72 | 0,02% | - |
| 08.09.2026 | 16,78 | 17,06 | 16,43 | 16,72 | 0,12% | 1.600,00 |
| 07.09.2026 | 17,01 | 17,02 | 16,50 | 16,70 | -2,25% | 3.432,00 |
| 04.09.2026 | 17,09 | 17,42 | 16,94 | 17,09 | 0,71% | 12.500,00 |
| 03.09.2026 | 17,06 | 17,40 | 16,68 | 16,97 | -0,05% | 18.540,00 |
| 02.09.2026 | 17,83 | 17,93 | 16,62 | 16,97 | -4,73% | 3.580,00 |
| 01.09.2026 | 19,05 | 19,19 | 17,74 | 17,82 | -6,30% | 240,00 |
| 31.08.2026 | 18,40 | 19,06 | 18,18 | 19,01 | 2,15% | 95,00 |
| 28.08.2026 | 18,80 | 19,16 | 17,88 | 18,61 | -4,54% | 2.537,00 |
| 27.08.2026 | 18,23 | 19,70 | 18,16 | 19,50 | 10,78% | 5.530,00 |
| 26.08.2026 | 17,41 | 17,71 | 17,04 | 17,60 | 1,47% | 1.280,00 |
| 25.08.2026 | 17,87 | 17,94 | 17,09 | 17,35 | -2,98% | 8.444,00 |
| 24.08.2026 | 17,96 | 18,27 | 17,72 | 17,88 | -1,34% | 1.408,00 |
| 21.08.2026 | 17,91 | 18,28 | 17,52 | 18,12 | 1,00% | 2.440,00 |
| 20.08.2026 | 18,35 | 18,48 | 17,75 | 17,94 | -1,78% | 12.631,00 |
| 19.08.2026 | 19,26 | 19,36 | 18,10 | 18,27 | -5,63% | 2.182,00 |
| 18.08.2026 | 18,74 | 19,59 | 18,54 | 19,36 | 2,45% | 28.800,00 |
| 17.08.2026 | 20,03 | 20,03 | 18,88 | 18,89 | -5,16% | 15.500,00 |
| 14.08.2026 | 20,58 | 20,70 | 19,83 | 19,92 | -3,68% | 35.134,00 |
| 13.08.2026 | 19,27 | 20,77 | 19,22 | 20,68 | 6,82% | 5.600,00 |
| 12.08.2026 | 19,47 | 19,60 | 18,94 | 19,36 | -0,66% | 4.835,00 |
| 11.08.2026 | 19,25 | 19,61 | 18,96 | 19,49 | 1,18% | 2.088,00 |
| 10.08.2026 | 18,53 | 19,43 | 18,29 | 19,26 | 4,16% | 17.850,00 |
| 07.08.2026 | 18,12 | 18,60 | 17,99 | 18,49 | 2,82% | 35.650,00 |
| 06.08.2026 | 18,02 | 18,20 | 17,36 | 17,98 | -0,94% | 1.401,00 |
| 05.08.2026 | 18,24 | 18,55 | 17,85 | 18,15 | -0,09% | 8.442,00 |
| 04.08.2026 | 17,38 | 18,25 | 17,07 | 18,17 | 4,52% | 22.430,00 |
| 03.08.2026 | 16,62 | 17,50 | 16,56 | 17,39 | 5,15% | 3.300,00 |
| 31.07.2026 | 15,97 | 16,59 | 15,90 | 16,53 | 3,66% | - |
| 30.07.2026 | 16,29 | 16,36 | 15,47 | 15,95 | -1,15% | - |
| 29.07.2026 | 16,12 | 16,48 | 15,88 | 16,14 | 0,12% | - |
| 28.07.2026 | 15,98 | 16,23 | 15,55 | 16,12 | 0,83% | 6.300,00 |
| 27.07.2026 | 15,91 | 16,34 | 15,83 | 15,98 | 0,22% | - |
| 24.07.2026 | 15,35 | 16,12 | 15,23 | 15,95 | 4,44% | 3.500,00 |
| 23.07.2026 | 16,09 | 16,47 | 15,22 | 15,27 | -4,22% | - |
| 22.07.2026 | 16,39 | 16,76 | 15,89 | 15,94 | -3,32% | 1.374,00 |
| 21.07.2026 | 17,03 | 17,08 | 16,13 | 16,49 | -3,54% | 618,00 |
| 20.07.2026 | 17,15 | 17,48 | 16,84 | 17,10 | -0,37% | 6.400,00 |
| 17.07.2026 | 17,00 | 17,43 | 16,73 | 17,16 | 0,09% | 2.744,00 |
| 16.07.2026 | 16,97 | 17,50 | 16,83 | 17,14 | -0,29% | 10.546,00 |
| 15.07.2026 | 17,53 | 18,12 | 17,03 | 17,19 | -1,29% | 7.770,00 |
| 14.07.2026 | 16,22 | 17,71 | 15,65 | 17,42 | 7,13% | 1.080,00 |
| 13.07.2026 | 15,71 | 16,43 | 15,64 | 16,26 | 3,85% | 23.085,00 |
| 10.07.2026 | 16,39 | 16,69 | 15,47 | 15,66 | -5,01% | - |
| 09.07.2026 | 15,57 | 16,51 | 15,08 | 16,48 | 6,27% | 1.340,00 |
| 08.07.2026 | 15,85 | 15,95 | 15,37 | 15,51 | -3,12% | 7.301,00 |
| 07.07.2026 | 15,84 | 16,31 | 15,41 | 16,01 | 1,09% | 1.710,00 |
| 06.07.2026 | 15,03 | 16,54 | 15,03 | 15,84 | 6,13% | 4.644,00 |
| 03.07.2026 | 15,15 | 15,25 | 14,79 | 14,92 | -2,57% | - |
| 02.07.2026 | 15,45 | 15,72 | 15,18 | 15,31 | -1,13% | - |
| 01.07.2026 | 14,79 | 15,73 | 14,70 | 15,49 | 4,19% | - |
| 30.06.2026 | 14,73 | 14,98 | 14,48 | 14,87 | 1,31% | 164,00 |
| 29.06.2026 | 14,13 | 15,08 | 14,01 | 14,67 | 5,94% | 3.964,00 |
| 26.06.2026 | 13,12 | 13,99 | 12,96 | 13,85 | 5,28% | - |