14,153€
3,19%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,39 | 13,66 | 13,22 | 13,56 | 1,70% | 4.038,00 |
| 04.05.2026 | 12,72 | 13,35 | 12,59 | 13,33 | 9,98% | 4.932,00 |
| 30.04.2026 | 12,57 | 12,61 | 11,87 | 12,12 | -3,58% | 931,00 |
| 29.04.2026 | 12,55 | 12,66 | 12,29 | 12,57 | 0,46% | 947,00 |
| 28.04.2026 | 12,50 | 12,81 | 12,35 | 12,52 | 0,26% | 1.011,00 |
| 27.04.2026 | 12,20 | 12,63 | 12,04 | 12,48 | 2,72% | 2.149,00 |
| 24.04.2026 | 12,01 | 12,20 | 11,83 | 12,15 | 1,84% | 815,00 |
| 23.04.2026 | 12,35 | 12,42 | 11,59 | 11,93 | -4,15% | 2.209,00 |
| 22.04.2026 | 12,45 | 12,54 | 12,19 | 12,45 | 0,92% | 2.041,00 |
| 21.04.2026 | 12,23 | 12,75 | 12,18 | 12,34 | 1,29% | 1.127,00 |
| 20.04.2026 | 11,76 | 12,32 | 11,72 | 12,18 | 2,05% | 3.775,00 |
| 17.04.2026 | 11,96 | 12,15 | 11,79 | 11,94 | 0,97% | 3.809,00 |
| 16.04.2026 | 11,29 | 11,85 | 11,29 | 11,82 | 5,25% | 2.180,00 |
| 15.04.2026 | 10,87 | 11,27 | 10,79 | 11,23 | 4,03% | 1.452,00 |
| 14.04.2026 | 10,92 | 11,20 | 10,71 | 10,80 | -0,64% | 2.230,00 |
| 13.04.2026 | 10,16 | 10,88 | 10,07 | 10,87 | 6,23% | 2.178,00 |
| 10.04.2026 | 10,99 | 11,17 | 10,07 | 10,23 | -6,58% | 6.308,00 |
| 09.04.2026 | 11,56 | 11,57 | 10,75 | 10,95 | -5,69% | 2.744,00 |
| 08.04.2026 | 11,80 | 11,99 | 11,47 | 11,61 | 0,50% | 2.411,00 |
| 07.04.2026 | 11,71 | 11,79 | 11,40 | 11,55 | -0,22% | 2.569,00 |
| 02.04.2026 | 11,43 | 11,60 | 11,25 | 11,58 | 0,65% | 615,00 |
| 01.04.2026 | 11,28 | 11,53 | 10,95 | 11,50 | 3,14% | 4.666,00 |
| 31.03.2026 | 11,13 | 11,35 | 10,90 | 11,15 | 1,36% | 2.953,00 |
| 30.03.2026 | 11,00 | 11,50 | 10,90 | 11,00 | 0,46% | 741,00 |
| 27.03.2026 | 11,80 | 11,83 | 10,53 | 10,95 | -6,21% | 3.724,00 |
| 26.03.2026 | 11,75 | 11,88 | 11,43 | 11,68 | 0,21% | 1.095,00 |
| 25.03.2026 | 11,45 | 11,88 | 11,35 | 11,65 | 3,33% | 6.720,00 |
| 24.03.2026 | 12,40 | 12,45 | 11,23 | 11,28 | -8,52% | 2.121,00 |
| 23.03.2026 | 12,28 | 12,75 | 11,98 | 12,33 | 0,61% | 2.356,00 |
| 20.03.2026 | 12,60 | 12,65 | 12,10 | 12,25 | -2,20% | 3.135,00 |
| 19.03.2026 | 12,58 | 12,75 | 12,30 | 12,53 | -0,60% | 1.561,00 |
| 18.03.2026 | 12,63 | 12,75 | 12,30 | 12,60 | 0,60% | 2.663,00 |
| 17.03.2026 | 12,50 | 12,90 | 12,35 | 12,53 | 1,21% | 909,00 |
| 16.03.2026 | 12,73 | 12,80 | 12,20 | 12,38 | -2,37% | 2.468,00 |
| 13.03.2026 | 11,48 | 12,75 | 11,38 | 12,68 | 11,18% | 3.130,00 |
| 12.03.2026 | 12,20 | 12,60 | 11,00 | 11,40 | -7,13% | 4.212,00 |
| 11.03.2026 | 12,25 | 12,50 | 12,10 | 12,28 | 0,82% | 4.065,00 |
| 10.03.2026 | 12,38 | 12,45 | 11,85 | 12,18 | -1,02% | 2.293,00 |
| 09.03.2026 | 12,10 | 12,45 | 11,88 | 12,30 | 0,82% | 2.635,00 |
| 06.03.2026 | 12,13 | 12,33 | 11,75 | 12,20 | 1,46% | 3.966,00 |
| 05.03.2026 | 11,60 | 12,20 | 11,53 | 12,03 | 3,66% | 8.040,00 |
| 04.03.2026 | 11,40 | 11,65 | 11,30 | 11,60 | 1,53% | 1.418,00 |
| 03.03.2026 | 11,18 | 11,68 | 10,95 | 11,43 | 2,01% | 977,00 |
| 02.03.2026 | 11,03 | 11,35 | 10,83 | 11,20 | 0,90% | 1.500,00 |
| 27.02.2026 | 11,45 | 11,50 | 10,75 | 11,10 | -2,84% | 9.736,00 |
| 26.02.2026 | 10,95 | 11,53 | 10,85 | 11,43 | 4,34% | 2.169,00 |
| 25.02.2026 | 10,88 | 11,05 | 10,65 | 10,95 | 0,92% | 2.885,00 |
| 24.02.2026 | 10,60 | 11,08 | 10,48 | 10,85 | 3,33% | 2.955,00 |
| 23.02.2026 | 10,93 | 11,15 | 10,38 | 10,50 | -4,55% | 8.365,00 |
| 20.02.2026 | 11,65 | 11,88 | 10,95 | 11,00 | -4,35% | 8.316,00 |
| 19.02.2026 | 11,38 | 11,60 | 11,28 | 11,50 | 1,32% | 2.090,00 |
| 18.02.2026 | 11,38 | 11,50 | 11,15 | 11,35 | 0,44% | 829,00 |
| 17.02.2026 | 11,73 | 11,93 | 11,13 | 11,30 | -3,83% | 4.311,00 |
| 16.02.2026 | 11,75 | 11,85 | 11,75 | 11,75 | 0,43% | 613,00 |
| 13.02.2026 | 11,23 | 11,73 | 11,15 | 11,70 | 4,23% | 2.770,00 |
| 12.02.2026 | 11,58 | 11,65 | 10,85 | 11,23 | -2,18% | 721,00 |
| 11.02.2026 | 11,60 | 11,78 | 11,18 | 11,48 | -0,43% | 996,00 |
| 10.02.2026 | 11,08 | 11,80 | 11,00 | 11,53 | 4,54% | 8.392,00 |
| 09.02.2026 | 11,25 | 11,28 | 10,43 | 11,03 | -1,56% | 2.150,00 |
| 06.02.2026 | 11,03 | 11,28 | 10,68 | 11,20 | 2,05% | 1.121,00 |
| 05.02.2026 | 11,63 | 11,63 | 10,95 | 10,98 | -4,77% | 8.995,00 |
| 04.02.2026 | 11,20 | 11,55 | 10,75 | 11,53 | 3,83% | 2.524,00 |
| 03.02.2026 | 12,30 | 12,40 | 10,90 | 11,10 | -9,02% | 3.836,00 |
| 02.02.2026 | 11,65 | 12,25 | 11,55 | 12,20 | 3,39% | 1.309,00 |
| 30.01.2026 | 11,83 | 11,95 | 11,63 | 11,80 | 0,43% | 295,00 |
| 29.01.2026 | 12,60 | 12,60 | 11,60 | 11,75 | -6,00% | 4.742,00 |
| 28.01.2026 | 12,55 | 12,88 | 12,45 | 12,50 | -0,79% | 3.934,00 |
| 27.01.2026 | 12,40 | 12,85 | 11,90 | 12,60 | 2,65% | 4.577,00 |
| 26.01.2026 | 12,10 | 12,33 | 11,95 | 12,28 | 1,45% | 1.998,00 |
| 23.01.2026 | 12,18 | 12,23 | 11,95 | 12,10 | 0,41% | 1.906,00 |
| 22.01.2026 | 11,85 | 12,10 | 11,75 | 12,05 | 2,12% | 3.725,00 |
| 21.01.2026 | 11,65 | 12,05 | 11,50 | 11,80 | 1,94% | 1.871,00 |
| 20.01.2026 | 11,68 | 11,90 | 11,43 | 11,58 | -0,86% | 7.757,00 |
| 19.01.2026 | 11,70 | 11,73 | 11,58 | 11,68 | -2,71% | 3.544,00 |
| 16.01.2026 | 12,35 | 12,35 | 11,93 | 12,00 | -1,23% | 4.931,00 |
| 15.01.2026 | 12,30 | 12,50 | 12,05 | 12,15 | -0,41% | 1.699,00 |
| 14.01.2026 | 12,58 | 12,80 | 12,15 | 12,20 | -3,17% | 3.202,00 |
| 13.01.2026 | 12,98 | 13,05 | 12,40 | 12,60 | -2,51% | 2.990,00 |
| 12.01.2026 | 12,93 | 13,00 | 12,80 | 12,93 | -0,39% | 5.074,00 |
| 09.01.2026 | 13,20 | 13,30 | 12,90 | 12,98 | -1,33% | 3.393,00 |
| 08.01.2026 | 13,33 | 13,40 | 13,00 | 13,15 | -1,13% | 5.895,00 |
| 07.01.2026 | 12,98 | 13,35 | 12,88 | 13,30 | 2,31% | 8.632,00 |
| 06.01.2026 | 12,50 | 13,00 | 12,50 | 13,00 | 2,77% | 4.429,00 |
| 05.01.2026 | 12,50 | 12,85 | 12,40 | 12,65 | 1,20% | 6.421,00 |
| 02.01.2026 | 12,90 | 13,13 | 12,43 | 12,50 | -2,53% | 17.895,00 |
| 30.12.2025 | 12,83 | 12,85 | 12,75 | 12,83 | 0,59% | 2.799,00 |
| 29.12.2025 | 12,80 | 12,85 | 12,55 | 12,75 | 2,00% | 2.566,00 |
| 23.12.2025 | 12,75 | 12,85 | 12,43 | 12,50 | -1,57% | 5.178,00 |
| 22.12.2025 | 12,70 | 12,95 | 12,55 | 12,70 | 0,79% | 3.228,00 |
| 19.12.2025 | 12,53 | 12,70 | 12,43 | 12,60 | 1,20% | 8.173,00 |
| 18.12.2025 | 12,40 | 12,63 | 12,30 | 12,45 | 0,61% | 1.453,00 |
| 17.12.2025 | 12,68 | 12,80 | 12,30 | 12,38 | -1,79% | 2.545,00 |
| 16.12.2025 | 12,55 | 12,70 | 12,50 | 12,60 | -0,40% | 1.041,00 |
| 15.12.2025 | 12,98 | 13,05 | 12,53 | 12,65 | -1,56% | 962,00 |
| 12.12.2025 | 12,80 | 13,08 | 12,75 | 12,85 | 0,39% | 3.482,00 |
| 11.12.2025 | 12,98 | 13,33 | 12,65 | 12,80 | -1,35% | 4.202,00 |
| 10.12.2025 | 12,83 | 13,13 | 12,70 | 12,98 | 1,37% | 1.076,00 |
| 09.12.2025 | 12,95 | 13,28 | 12,70 | 12,80 | 0,39% | 1.881,00 |
| 08.12.2025 | 12,53 | 12,90 | 12,48 | 12,75 | 2,00% | 4.289,00 |
| 05.12.2025 | 13,53 | 13,65 | 12,43 | 12,50 | -6,89% | 11.447,00 |