19,630€
-7,14%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 13,20 | 13,47 | 13,04 | 13,16 | -1,50% | - |
| 24.06.2026 | 13,34 | 13,64 | 13,25 | 13,36 | 0,30% | - |
| 23.06.2026 | 12,82 | 13,48 | 12,71 | 13,32 | 3,34% | 3.780,00 |
| 22.06.2026 | 13,25 | 13,30 | 12,61 | 12,89 | -2,42% | 500,00 |
| 19.06.2026 | 13,03 | 13,31 | 12,99 | 13,21 | 1,55% | - |
| 18.06.2026 | 12,95 | 13,10 | 12,54 | 13,00 | 1,09% | 1.400,00 |
| 17.06.2026 | 12,95 | 13,19 | 12,70 | 12,86 | -0,67% | - |
| 16.06.2026 | 13,15 | 13,38 | 12,85 | 12,95 | -0,61% | - |
| 15.06.2026 | 13,05 | 13,44 | 12,81 | 13,03 | 1,54% | - |
| 12.06.2026 | 12,78 | 12,96 | 12,50 | 12,83 | 0,79% | 2.200,00 |
| 11.06.2026 | 12,87 | 12,94 | 12,44 | 12,73 | -0,47% | - |
| 10.06.2026 | 13,13 | 13,29 | 12,77 | 12,79 | -3,01% | - |
| 09.06.2026 | 13,72 | 13,72 | 12,84 | 13,19 | -3,32% | - |
| 08.06.2026 | 13,71 | 13,97 | 13,47 | 13,64 | -1,25% | 2.436,00 |
| 05.06.2026 | 14,21 | 14,38 | 13,59 | 13,82 | -3,73% | 6.250,00 |
| 04.06.2026 | 13,90 | 14,49 | 13,70 | 14,35 | 2,08% | 1.905,00 |
| 03.06.2026 | 14,83 | 14,99 | 14,04 | 14,06 | -5,99% | 419,00 |
| 02.06.2026 | 14,96 | 15,36 | 14,62 | 14,95 | -2,26% | - |
| 01.06.2026 | 14,37 | 15,65 | 14,33 | 15,30 | 8,01% | 9.859,00 |
| 29.05.2026 | 12,77 | 14,73 | 12,35 | 14,16 | -8,36% | 28.215,00 |
| 28.05.2026 | 15,68 | 15,81 | 14,96 | 15,46 | 0,08% | 1.090,00 |
| 27.05.2026 | 15,52 | 15,78 | 15,02 | 15,44 | -3,20% | - |
| 26.05.2026 | 15,93 | 16,22 | 15,67 | 15,95 | -1,51% | 24.180,00 |
| 25.05.2026 | 16,05 | 16,23 | 16,03 | 16,20 | 0,49% | 240,00 |
| 22.05.2026 | 15,63 | 16,20 | 15,59 | 16,12 | 3,45% | 37.692,00 |
| 21.05.2026 | 15,38 | 15,74 | 15,08 | 15,58 | 0,85% | - |
| 20.05.2026 | 15,18 | 15,51 | 14,94 | 15,45 | 2,24% | 30.860,00 |
| 19.05.2026 | 15,07 | 15,60 | 15,01 | 15,11 | 0,13% | 10,00 |
| 18.05.2026 | 14,50 | 15,18 | 14,33 | 15,09 | 3,76% | 7.227,00 |
| 15.05.2026 | 14,08 | 14,94 | 13,93 | 14,54 | 3,01% | 110,00 |
| 14.05.2026 | 13,78 | 14,24 | 13,49 | 14,12 | 2,71% | 5.070,00 |
| 13.05.2026 | 13,41 | 13,83 | 13,23 | 13,75 | 2,64% | - |
| 12.05.2026 | 13,78 | 13,93 | 13,39 | 13,39 | -3,40% | 27.235,00 |
| 11.05.2026 | 14,01 | 14,19 | 13,28 | 13,86 | -1,60% | 8.050,00 |