20,175€
-5,88%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,50 | 21,67 | 19,81 | 20,17 | -5,90% | 3.597,00 |
| 11.11.2026 | 21,30 | 22,57 | 21,18 | 21,44 | 2,10% | 4.686,00 |
| 10.11.2026 | 20,97 | 21,47 | 20,24 | 21,00 | 0,14% | 1.994,00 |
| 09.11.2026 | 19,68 | 21,11 | 19,47 | 20,97 | 7,28% | 2.399,00 |
| 06.11.2026 | 19,10 | 20,19 | 19,00 | 19,54 | 2,41% | 3.904,00 |
| 05.11.2026 | 20,81 | 20,93 | 18,94 | 19,08 | -8,78% | 1.694,00 |
| 04.11.2026 | 20,47 | 21,25 | 20,10 | 20,92 | 1,75% | 4.185,00 |
| 03.11.2026 | 20,63 | 21,11 | 20,52 | 20,56 | -0,87% | 4.732,00 |
| 02.11.2026 | 22,70 | 22,83 | 20,62 | 20,74 | -7,94% | 2.001,00 |
| 30.10.2026 | 22,64 | 23,21 | 21,81 | 22,53 | 0,00% | 3.112,00 |
| 29.10.2026 | 21,71 | 23,53 | 21,33 | 22,53 | 3,63% | 2.012,00 |
| 28.10.2026 | 23,09 | 23,42 | 21,37 | 21,74 | -5,38% | 2.201,00 |
| 27.10.2026 | 22,86 | 23,22 | 22,63 | 22,98 | 0,68% | 709,00 |
| 26.10.2026 | 21,46 | 22,88 | 21,43 | 22,82 | 6,54% | 2.808,00 |
| 23.10.2026 | 20,13 | 21,49 | 19,90 | 21,42 | 6,33% | 4.394,00 |
| 22.10.2026 | 20,19 | 21,11 | 19,77 | 20,15 | -0,76% | 7.127,00 |
| 21.10.2026 | 19,76 | 20,69 | 19,64 | 20,30 | 3,45% | 2.956,00 |
| 20.10.2026 | 19,39 | 19,82 | 18,85 | 19,62 | 1,36% | 2.152,00 |
| 19.10.2026 | 19,55 | 19,78 | 19,20 | 19,36 | 0,53% | 2.351,00 |
| 16.10.2026 | 20,93 | 21,10 | 18,78 | 19,26 | -8,21% | 3.613,00 |
| 15.10.2026 | 20,58 | 21,03 | 20,58 | 20,98 | 2,57% | 92,00 |
| 14.10.2026 | 21,48 | 21,76 | 20,43 | 20,46 | -4,51% | 4.846,00 |
| 13.10.2026 | 22,84 | 23,17 | 20,74 | 21,42 | -6,99% | 2.453,00 |
| 12.10.2026 | 23,63 | 23,73 | 22,91 | 23,03 | -2,08% | 1.241,00 |
| 09.10.2026 | 22,56 | 23,68 | 22,52 | 23,52 | 3,77% | 4.610,00 |
| 08.10.2026 | 22,70 | 22,90 | 22,39 | 22,67 | 0,20% | 2.542,00 |
| 07.10.2026 | 23,04 | 23,07 | 22,44 | 22,62 | -1,31% | 832,00 |
| 06.10.2026 | 22,69 | 23,41 | 22,17 | 22,92 | 1,39% | 3.399,00 |
| 05.10.2026 | 22,44 | 22,81 | 22,19 | 22,61 | 1,46% | 2.412,00 |
| 02.10.2026 | 22,02 | 22,89 | 21,98 | 22,28 | 1,67% | 8.163,00 |
| 01.10.2026 | 21,10 | 21,96 | 20,75 | 21,92 | 4,26% | 3.812,00 |
| 30.09.2026 | 20,59 | 21,21 | 20,40 | 21,02 | 2,19% | 4.995,00 |
| 29.09.2026 | 20,02 | 20,65 | 19,81 | 20,57 | 2,89% | 1.965,00 |
| 28.09.2026 | 19,76 | 20,27 | 19,19 | 19,99 | 1,63% | 3.852,00 |
| 25.09.2026 | 21,11 | 21,18 | 19,58 | 19,67 | -6,72% | 4.194,00 |
| 24.09.2026 | 21,15 | 21,46 | 20,87 | 21,09 | -0,21% | 2.497,00 |
| 23.09.2026 | 20,99 | 21,34 | 20,76 | 21,14 | 1,27% | 1.895,00 |
| 22.09.2026 | 20,82 | 21,03 | 20,50 | 20,87 | 0,75% | 930,00 |
| 21.09.2026 | 19,67 | 20,77 | 19,45 | 20,72 | 5,63% | 1.043,00 |
| 18.09.2026 | 20,12 | 20,35 | 19,34 | 19,61 | -3,06% | 3.208,00 |
| 17.09.2026 | 20,31 | 21,11 | 19,35 | 20,23 | 0,05% | 2.921,00 |
| 16.09.2026 | 20,33 | 20,73 | 19,94 | 20,22 | -0,49% | 2.642,00 |
| 15.09.2026 | 19,32 | 20,47 | 19,09 | 20,32 | 3,29% | 3.405,00 |
| 14.09.2026 | 17,57 | 19,93 | 17,43 | 19,67 | 15,28% | 6.656,00 |
| 11.09.2026 | 17,13 | 17,44 | 16,97 | 17,07 | -0,86% | 1.011,00 |
| 10.09.2026 | 16,74 | 17,32 | 16,50 | 17,21 | 2,89% | 1.840,00 |
| 09.09.2026 | 16,71 | 16,96 | 16,66 | 16,73 | -0,27% | 1.997,00 |
| 08.09.2026 | 17,04 | 17,07 | 16,42 | 16,78 | 0,06% | 1.526,00 |
| 07.09.2026 | 17,01 | 17,02 | 16,50 | 16,77 | -1,78% | 7.445,00 |
| 04.09.2026 | 17,11 | 17,43 | 16,93 | 17,07 | -0,99% | 2.547,00 |
| 03.09.2026 | 17,07 | 17,40 | 16,66 | 17,24 | 1,14% | 2.831,00 |
| 02.09.2026 | 17,77 | 17,97 | 16,61 | 17,04 | -3,96% | 1.566,00 |
| 01.09.2026 | 19,04 | 19,15 | 17,73 | 17,75 | -6,69% | 2.754,00 |
| 31.08.2026 | 18,52 | 19,06 | 18,20 | 19,02 | 2,19% | 6.424,00 |
| 28.08.2026 | 18,85 | 19,16 | 17,88 | 18,61 | -0,09% | 3.654,00 |
| 27.08.2026 | 18,31 | 19,70 | 17,06 | 18,63 | 1,32% | 5.941,00 |
| 26.08.2026 | 17,53 | 18,50 | 17,03 | 18,39 | 5,98% | 2.414,00 |
| 25.08.2026 | 17,94 | 17,94 | 17,08 | 17,35 | -2,95% | 4.448,00 |
| 24.08.2026 | 18,12 | 18,27 | 17,71 | 17,88 | -1,43% | 3.875,00 |
| 21.08.2026 | 18,02 | 18,29 | 17,50 | 18,14 | 1,53% | 1.144,00 |
| 20.08.2026 | 18,08 | 18,20 | 17,75 | 17,86 | -2,18% | 976,00 |
| 19.08.2026 | 19,30 | 19,36 | 18,10 | 18,26 | 34,66% | 3.326,00 |
| 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 |