20,000€
-2,91%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,20 | 20,90 | 19,95 | 20,10 | -1,47% | - |
| 16.05.2024 | 20,50 | 21,00 | 20,40 | 20,40 | -0,49% | - |
| 15.05.2024 | 19,70 | 20,50 | 19,70 | 20,50 | 2,76% | 2.500,00 |
| 14.05.2024 | 19,70 | 20,50 | 19,70 | 19,95 | 0,00% | - |
| 13.05.2024 | 19,65 | 20,20 | 19,45 | 19,95 | 1,79% | 100,00 |
| 10.05.2024 | 19,75 | 20,00 | 19,45 | 19,60 | -0,25% | - |
| 09.05.2024 | 19,45 | 19,75 | 19,20 | 19,65 | 0,77% | - |
| 08.05.2024 | 19,90 | 20,20 | 19,25 | 19,50 | -2,99% | - |
| 07.05.2024 | 20,15 | 20,30 | 19,65 | 20,10 | 0,00% | 80,00 |
| 06.05.2024 | 19,75 | 20,20 | 19,50 | 20,10 | 1,77% | - |
| 03.05.2024 | 19,80 | 20,40 | 19,65 | 19,75 | -1,74% | - |
| 02.05.2024 | 19,70 | 20,60 | 19,70 | 20,10 | 1,52% | - |
| 30.04.2024 | 20,00 | 20,40 | 19,75 | 19,80 | -2,46% | - |
| 29.04.2024 | 20,15 | 20,50 | 19,85 | 20,30 | 1,00% | - |
| 26.04.2024 | 20,20 | 20,30 | 19,95 | 20,10 | 1,77% | - |
| 25.04.2024 | 19,80 | 19,85 | 19,45 | 19,75 | -1,74% | - |
| 24.04.2024 | 20,00 | 20,30 | 19,75 | 20,10 | 1,52% | - |
| 23.04.2024 | 19,25 | 20,05 | 19,15 | 19,80 | 2,86% | - |
| 22.04.2024 | 18,60 | 19,35 | 18,60 | 19,25 | 2,12% | - |
| 19.04.2024 | 19,25 | 19,35 | 18,75 | 18,85 | -2,58% | - |
| 18.04.2024 | 19,45 | 19,80 | 19,25 | 19,35 | 0,00% | - |
| 17.04.2024 | 19,70 | 20,00 | 19,35 | 19,35 | -1,53% | - |
| 16.04.2024 | 19,35 | 19,75 | 19,05 | 19,65 | 1,03% | - |
| 15.04.2024 | 20,20 | 20,60 | 19,35 | 19,45 | -5,12% | - |
| 12.04.2024 | 21,00 | 21,30 | 20,30 | 20,50 | -1,44% | - |
| 11.04.2024 | 20,60 | 21,10 | 20,40 | 20,80 | 0,48% | - |
| 10.04.2024 | 20,60 | 21,00 | 19,95 | 20,70 | 0,00% | 82,00 |
| 09.04.2024 | 20,80 | 21,40 | 20,50 | 20,70 | -1,90% | - |
| 08.04.2024 | 21,00 | 21,20 | 20,60 | 21,10 | 0,96% | - |
| 05.04.2024 | 20,70 | 20,90 | 20,10 | 20,90 | 3,98% | 100,00 |
| 04.04.2024 | 20,40 | 21,10 | 20,10 | 20,10 | -2,90% | - |
| 03.04.2024 | 20,90 | 21,20 | 20,50 | 20,70 | -0,96% | - |
| 02.04.2024 | 21,40 | 21,60 | 20,50 | 20,90 | -3,24% | - |
| 28.03.2024 | 20,80 | 21,70 | 20,80 | 21,60 | 2,86% | - |
| 27.03.2024 | 20,70 | 21,10 | 20,30 | 21,00 | 1,94% | 24,00 |
| 26.03.2024 | 20,90 | 21,10 | 20,50 | 20,60 | -0,89% | - |
| 25.03.2024 | 21,00 | 21,27 | 20,70 | 20,79 | -1,31% | 150,00 |
| 22.03.2024 | 21,40 | 21,70 | 20,90 | 21,06 | -1,92% | 10.000,00 |
| 21.03.2024 | 21,50 | 22,08 | 21,34 | 21,47 | 2,25% | - |
| 20.03.2024 | 21,00 | 21,50 | 20,91 | 21,00 | -0,27% | 100,00 |