14,153€
2,97%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 13,46 | 14,09 | 13,15 | 14,09 | 3,87% | 35.000,00 |
| 07.05.2026 | 13,10 | 13,72 | 13,06 | 13,56 | 4,17% | 8.000,00 |
| 06.05.2026 | 13,49 | 13,55 | 12,80 | 13,02 | -4,00% | 8.200,00 |
| 05.05.2026 | 13,29 | 13,66 | 13,22 | 13,56 | 1,63% | 7.400,00 |
| 04.05.2026 | 12,70 | 13,36 | 12,52 | 13,35 | 10,61% | 70,00 |
| 30.04.2026 | 12,51 | 12,60 | 11,87 | 12,07 | -4,13% | - |
| 29.04.2026 | 12,51 | 12,66 | 12,29 | 12,59 | 0,56% | - |
| 28.04.2026 | 12,50 | 12,80 | 12,30 | 12,52 | 0,18% | 6.600,00 |
| 27.04.2026 | 12,12 | 12,64 | 12,05 | 12,49 | 2,82% | - |
| 24.04.2026 | 11,95 | 12,20 | 11,83 | 12,15 | 1,67% | 4.600,00 |
| 23.04.2026 | 12,30 | 12,45 | 11,58 | 11,95 | -4,29% | - |
| 22.04.2026 | 12,51 | 12,62 | 12,20 | 12,49 | 1,63% | - |
| 21.04.2026 | 12,20 | 12,76 | 12,13 | 12,29 | 0,74% | 680,00 |
| 20.04.2026 | 11,85 | 12,32 | 11,70 | 12,20 | 2,18% | 38.500,00 |
| 17.04.2026 | 11,83 | 12,15 | 11,79 | 11,94 | 0,80% | 3.150,00 |
| 16.04.2026 | 11,28 | 11,85 | 11,28 | 11,84 | 5,40% | - |
| 15.04.2026 | 10,82 | 11,28 | 10,81 | 11,23 | 3,72% | - |
| 14.04.2026 | 10,84 | 11,20 | 10,72 | 10,83 | -0,51% | - |
| 13.04.2026 | 10,25 | 10,89 | 10,07 | 10,89 | 7,77% | - |
| 10.04.2026 | 10,93 | 11,18 | 10,09 | 10,10 | -7,55% | 3.510,00 |
| 09.04.2026 | 11,53 | 11,59 | 10,75 | 10,93 | -5,70% | - |
| 08.04.2026 | 11,98 | 12,04 | 11,49 | 11,59 | 0,30% | 1.932,00 |
| 07.04.2026 | 11,73 | 11,76 | 11,40 | 11,55 | -0,43% | 1.996,00 |
| 02.04.2026 | 11,40 | 11,60 | 11,25 | 11,60 | 0,87% | - |
| 01.04.2026 | 11,20 | 11,55 | 10,98 | 11,50 | 2,91% | - |
| 31.03.2026 | 11,05 | 11,33 | 10,93 | 11,18 | 2,05% | - |
| 30.03.2026 | 10,95 | 11,48 | 10,90 | 10,95 | 0,00% | 6.255,00 |
| 27.03.2026 | 11,65 | 11,78 | 10,53 | 10,95 | -5,81% | - |
| 26.03.2026 | 11,55 | 11,88 | 11,43 | 11,63 | 0,22% | - |
| 25.03.2026 | 11,43 | 11,88 | 11,35 | 11,60 | 3,11% | - |
| 24.03.2026 | 12,33 | 12,40 | 11,23 | 11,25 | -8,72% | - |
| 23.03.2026 | 12,30 | 12,58 | 11,90 | 12,33 | 0,61% | 13.488,00 |
| 20.03.2026 | 12,58 | 12,65 | 12,13 | 12,25 | -1,80% | 1.520,00 |
| 19.03.2026 | 12,53 | 12,75 | 12,23 | 12,48 | -0,80% | - |
| 18.03.2026 | 12,63 | 12,75 | 12,35 | 12,58 | 0,40% | 1.990,00 |
| 17.03.2026 | 12,40 | 12,90 | 12,35 | 12,53 | 0,40% | - |
| 16.03.2026 | 12,73 | 12,80 | 12,23 | 12,48 | -1,58% | 1.900,00 |
| 13.03.2026 | 11,40 | 12,75 | 11,30 | 12,68 | 8,80% | 16.800,00 |
| 12.03.2026 | 12,13 | 12,60 | 10,95 | 11,65 | -4,70% | - |
| 11.03.2026 | 12,23 | 12,48 | 12,13 | 12,23 | -0,41% | - |
| 10.03.2026 | 12,30 | 12,50 | 11,88 | 12,28 | -0,41% | 58.200,00 |
| 09.03.2026 | 12,05 | 12,48 | 11,90 | 12,33 | 0,82% | 9.125,00 |
| 06.03.2026 | 12,13 | 12,33 | 11,78 | 12,23 | 1,45% | 5.400,00 |
| 05.03.2026 | 11,60 | 12,23 | 11,53 | 12,05 | 3,88% | - |
| 04.03.2026 | 11,35 | 11,68 | 11,30 | 11,60 | 1,53% | - |
| 03.03.2026 | 11,05 | 11,68 | 10,98 | 11,43 | 1,78% | - |
| 02.03.2026 | 10,98 | 11,38 | 10,78 | 11,23 | 0,90% | 21.920,00 |
| 27.02.2026 | 11,25 | 11,45 | 10,78 | 11,13 | -2,84% | - |
| 26.02.2026 | 10,90 | 11,53 | 10,90 | 11,45 | 4,81% | - |
| 25.02.2026 | 10,78 | 11,03 | 10,65 | 10,93 | 0,92% | - |
| 24.02.2026 | 10,55 | 11,08 | 10,45 | 10,83 | 3,34% | 110,00 |
| 23.02.2026 | 10,93 | 11,10 | 10,38 | 10,48 | -4,99% | 9.890,00 |
| 20.02.2026 | 11,50 | 11,88 | 10,98 | 11,03 | -4,34% | 280,00 |
| 19.02.2026 | 11,35 | 11,63 | 11,25 | 11,53 | 1,77% | 3.700,00 |
| 18.02.2026 | 11,25 | 11,48 | 11,15 | 11,33 | 0,00% | - |
| 17.02.2026 | 11,88 | 11,90 | 11,13 | 11,33 | -4,03% | - |
| 16.02.2026 | 11,83 | 11,90 | 11,78 | 11,80 | 1,07% | - |
| 13.02.2026 | 11,15 | 11,73 | 11,10 | 11,68 | 4,71% | - |
| 12.02.2026 | 11,50 | 11,63 | 10,88 | 11,15 | -2,83% | - |
| 11.02.2026 | 11,60 | 11,73 | 11,18 | 11,48 | -0,43% | 20.000,00 |
| 10.02.2026 | 11,00 | 11,80 | 10,98 | 11,53 | 4,54% | - |
| 09.02.2026 | 11,15 | 11,23 | 10,43 | 11,03 | -1,12% | - |
| 06.02.2026 | 10,83 | 11,28 | 10,73 | 11,15 | 1,36% | 3.300,00 |
| 05.02.2026 | 11,55 | 11,63 | 10,98 | 11,00 | -4,35% | 8.000,00 |
| 04.02.2026 | 11,20 | 11,58 | 10,75 | 11,50 | 3,60% | 6.000,00 |
| 03.02.2026 | 12,23 | 12,40 | 10,90 | 11,10 | -9,02% | 4.460,00 |
| 02.02.2026 | 11,78 | 12,23 | 11,58 | 12,20 | 3,61% | 1.950,00 |
| 30.01.2026 | 11,75 | 11,95 | 11,58 | 11,78 | 0,64% | - |
| 29.01.2026 | 12,50 | 12,55 | 11,60 | 11,70 | -6,59% | - |
| 28.01.2026 | 12,65 | 12,88 | 12,53 | 12,53 | 0,40% | - |
| 27.01.2026 | 12,33 | 12,83 | 11,93 | 12,48 | 1,63% | - |
| 26.01.2026 | 12,00 | 12,28 | 11,95 | 12,28 | 1,87% | 1.053,00 |
| 23.01.2026 | 12,05 | 12,23 | 12,00 | 12,05 | 0,00% | 1.980,00 |
| 22.01.2026 | 11,93 | 12,05 | 11,75 | 12,05 | 2,34% | - |
| 21.01.2026 | 11,60 | 12,05 | 11,53 | 11,78 | 1,51% | 2.475,00 |
| 20.01.2026 | 11,48 | 11,93 | 11,38 | 11,60 | 0,00% | 790,00 |
| 19.01.2026 | 11,58 | 11,73 | 11,48 | 11,60 | -3,13% | 2.844,00 |
| 16.01.2026 | 12,25 | 12,30 | 11,93 | 11,98 | -1,24% | - |
| 15.01.2026 | 12,20 | 12,50 | 12,08 | 12,13 | -0,41% | 26.342,00 |
| 14.01.2026 | 12,58 | 12,83 | 12,15 | 12,18 | -2,79% | 56.100,00 |
| 13.01.2026 | 12,95 | 13,03 | 12,38 | 12,53 | -3,28% | 4.550,00 |
| 12.01.2026 | 12,93 | 13,25 | 12,80 | 12,95 | -0,38% | - |
| 09.01.2026 | 13,20 | 13,33 | 12,93 | 13,00 | -0,38% | 470,00 |
| 08.01.2026 | 13,43 | 13,45 | 12,98 | 13,05 | -1,69% | 3.112,00 |
| 07.01.2026 | 12,98 | 13,35 | 12,90 | 13,28 | 2,71% | 160,00 |
| 06.01.2026 | 12,63 | 13,03 | 12,63 | 12,93 | 1,97% | 2.460,00 |
| 05.01.2026 | 12,60 | 12,83 | 12,43 | 12,68 | 1,60% | 13.675,00 |
| 02.01.2026 | 12,90 | 13,10 | 12,43 | 12,48 | -2,92% | 21.410,00 |
| 30.12.2025 | 12,70 | 12,85 | 12,68 | 12,85 | 0,39% | 100,00 |
| 29.12.2025 | 12,78 | 12,85 | 12,58 | 12,80 | 1,99% | - |
| 23.12.2025 | 12,75 | 12,80 | 12,43 | 12,55 | -1,57% | - |
| 22.12.2025 | 12,65 | 12,93 | 12,58 | 12,75 | 1,59% | 10,00 |
| 19.12.2025 | 12,45 | 12,65 | 12,43 | 12,55 | 0,80% | 410,00 |
| 18.12.2025 | 12,38 | 12,55 | 12,28 | 12,45 | 0,61% | 80,00 |
| 17.12.2025 | 12,68 | 12,73 | 12,33 | 12,38 | -1,20% | - |
| 16.12.2025 | 12,58 | 12,70 | 12,45 | 12,53 | -0,99% | - |