11,325€
-1,09%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 11,25 | 11,45 | 11,25 | 11,35 | -0,87% | 1.000,00 |
| 26.02.2026 | 10,75 | 11,45 | 10,75 | 11,45 | 5,05% | 2.900,00 |
| 25.02.2026 | 10,70 | 10,95 | 10,70 | 10,90 | 0,46% | 1.387,00 |
| 24.02.2026 | 10,45 | 11,00 | 10,45 | 10,85 | 3,83% | 500,00 |
| 23.02.2026 | 10,80 | 10,80 | 10,45 | 10,45 | -4,57% | 500,00 |
| 20.02.2026 | 11,40 | 11,80 | 10,95 | 10,95 | -4,78% | 880,00 |
| 19.02.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 1,32% | 35,00 |
| 18.02.2026 | 11,10 | 11,45 | 11,10 | 11,35 | 0,44% | 455,00 |
| 17.02.2026 | 11,65 | 11,65 | 11,20 | 11,30 | -3,00% | - |
| 16.02.2026 | 11,65 | 11,95 | 11,65 | 11,65 | 0,00% | 5,00 |
| 13.02.2026 | 11,00 | 11,65 | 11,00 | 11,65 | 4,02% | 150,00 |
| 12.02.2026 | 11,35 | 11,55 | 10,90 | 11,20 | -1,32% | 54,00 |
| 11.02.2026 | 11,45 | 11,50 | 11,25 | 11,35 | -1,30% | 700,00 |
| 10.02.2026 | 11,00 | 11,70 | 11,00 | 11,50 | 4,07% | 3.467,00 |
| 09.02.2026 | 11,00 | 11,05 | 10,50 | 11,05 | -0,90% | 1.660,00 |
| 06.02.2026 | 11,15 | 11,20 | 10,90 | 11,15 | 1,83% | 2.796,00 |
| 05.02.2026 | 11,40 | 11,50 | 10,95 | 10,95 | -4,37% | 791,00 |
| 04.02.2026 | 11,05 | 11,45 | 11,05 | 11,45 | 3,62% | - |
| 03.02.2026 | 12,05 | 12,35 | 10,90 | 11,05 | -9,43% | 3.031,00 |
| 02.02.2026 | 11,55 | 12,20 | 11,55 | 12,20 | 4,27% | 330,00 |
| 30.01.2026 | 11,60 | 11,85 | 11,60 | 11,70 | -0,43% | 25,00 |
| 29.01.2026 | 12,50 | 12,55 | 11,70 | 11,75 | -6,00% | 1.690,00 |
| 28.01.2026 | 12,45 | 12,80 | 12,45 | 12,50 | 0,40% | 390,00 |
| 27.01.2026 | 12,25 | 12,55 | 12,15 | 12,45 | 2,05% | 500,00 |
| 26.01.2026 | 11,85 | 12,20 | 11,85 | 12,20 | 1,24% | 200,00 |
| 23.01.2026 | 11,90 | 12,15 | 11,90 | 12,05 | 0,00% | - |
| 22.01.2026 | 11,75 | 12,05 | 11,70 | 12,05 | 2,55% | 100,00 |
| 21.01.2026 | 11,60 | 12,00 | 11,55 | 11,75 | 1,73% | 175,00 |
| 20.01.2026 | 11,35 | 11,85 | 11,35 | 11,55 | 0,00% | 125,00 |
| 19.01.2026 | 11,70 | 11,70 | 11,55 | 11,55 | -2,94% | 180,00 |
| 16.01.2026 | 12,05 | 12,15 | 11,90 | 11,90 | -1,65% | 2.000,00 |
| 15.01.2026 | 12,05 | 12,25 | 12,05 | 12,10 | -0,41% | - |
| 14.01.2026 | 12,75 | 12,75 | 12,15 | 12,15 | -2,41% | 1.020,00 |
| 13.01.2026 | 12,75 | 12,80 | 12,40 | 12,45 | -3,49% | - |
| 12.01.2026 | 13,35 | 13,35 | 12,85 | 12,90 | -0,39% | 1.040,00 |
| 09.01.2026 | 13,00 | 13,20 | 12,95 | 12,95 | -0,38% | 100,00 |
| 08.01.2026 | 13,50 | 13,50 | 13,00 | 13,00 | -1,52% | 2.490,00 |
| 07.01.2026 | 12,80 | 13,25 | 12,80 | 13,20 | 2,33% | - |
| 06.01.2026 | 12,45 | 12,95 | 12,45 | 12,90 | 2,38% | - |
| 05.01.2026 | 12,65 | 12,65 | 12,45 | 12,60 | 1,61% | 3.049,00 |
| 02.01.2026 | 13,05 | 13,15 | 12,40 | 12,40 | -0,80% | 7.035,00 |
| 30.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | - |
| 29.12.2025 | 12,95 | 12,95 | 12,65 | 12,75 | 2,41% | 75,00 |
| 23.12.2025 | 12,65 | 12,65 | 12,45 | 12,45 | -1,58% | 3.950,00 |
| 22.12.2025 | 12,75 | 12,80 | 12,55 | 12,65 | 0,80% | 300,00 |
| 19.12.2025 | 12,30 | 12,65 | 12,30 | 12,55 | 1,21% | 2.524,00 |
| 18.12.2025 | 12,25 | 12,50 | 12,25 | 12,40 | 0,40% | 500,00 |
| 17.12.2025 | 12,50 | 12,55 | 12,35 | 12,35 | -1,98% | 700,00 |
| 16.12.2025 | 12,45 | 12,60 | 12,45 | 12,60 | 0,00% | - |
| 15.12.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -1,56% | 700,00 |
| 12.12.2025 | 12,65 | 12,95 | 12,65 | 12,80 | 0,39% | 201,00 |
| 11.12.2025 | 12,75 | 12,95 | 12,70 | 12,75 | -1,92% | 80,00 |
| 10.12.2025 | 12,65 | 13,00 | 12,65 | 13,00 | 1,96% | 220,00 |
| 09.12.2025 | 12,60 | 13,15 | 12,60 | 12,75 | 0,00% | - |
| 08.12.2025 | 12,45 | 12,90 | 12,45 | 12,75 | 2,41% | 380,00 |
| 05.12.2025 | 13,20 | 13,50 | 12,45 | 12,45 | -14,43% | 1.880,00 |
| 04.12.2025 | 14,45 | 14,60 | 14,45 | 14,55 | 0,34% | - |
| 03.12.2025 | 14,15 | 14,50 | 14,15 | 14,50 | 1,75% | - |
| 02.12.2025 | 13,70 | 14,25 | 13,70 | 14,25 | 2,89% | 100,00 |
| 01.12.2025 | 13,75 | 13,95 | 13,70 | 13,85 | 0,36% | 200,00 |
| 28.11.2025 | 13,75 | 14,00 | 13,75 | 13,80 | 0,73% | - |
| 27.11.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -0,36% | - |
| 26.11.2025 | 13,80 | 13,85 | 13,75 | 13,75 | -2,14% | - |
| 25.11.2025 | 13,40 | 14,05 | 13,40 | 14,05 | 3,69% | - |
| 24.11.2025 | 13,55 | 13,60 | 13,40 | 13,55 | -0,37% | 652,00 |
| 21.11.2025 | 13,45 | 13,75 | 13,25 | 13,60 | 1,12% | - |
| 20.11.2025 | 14,00 | 14,05 | 13,45 | 13,45 | -3,58% | 1.131,00 |
| 19.11.2025 | 13,75 | 14,00 | 13,70 | 13,95 | 0,36% | 509,00 |
| 18.11.2025 | 13,40 | 13,95 | 13,40 | 13,90 | 0,00% | 300,00 |
| 17.11.2025 | 14,35 | 14,75 | 13,90 | 13,90 | -3,47% | 344,00 |
| 14.11.2025 | 14,00 | 14,40 | 13,90 | 14,40 | 2,13% | 87,00 |
| 13.11.2025 | 14,55 | 14,55 | 14,10 | 14,10 | -4,08% | 145,00 |
| 12.11.2025 | 14,75 | 15,00 | 14,70 | 14,70 | -1,34% | - |
| 11.11.2025 | 14,65 | 15,05 | 14,65 | 14,90 | 0,34% | - |
| 10.11.2025 | 14,65 | 14,85 | 14,65 | 14,85 | 2,77% | - |
| 07.11.2025 | 14,05 | 14,45 | 13,85 | 14,45 | 2,48% | 100,00 |
| 06.11.2025 | 14,35 | 14,75 | 14,05 | 14,10 | -3,09% | 2.618,00 |
| 05.11.2025 | 14,45 | 14,65 | 14,45 | 14,55 | -0,34% | - |
| 04.11.2025 | 14,90 | 14,90 | 14,45 | 14,60 | -4,89% | - |
| 03.11.2025 | 15,20 | 15,65 | 15,20 | 15,35 | 0,00% | 90,00 |
| 31.10.2025 | 14,55 | 15,35 | 14,55 | 15,35 | 5,50% | 200,00 |
| 30.10.2025 | 14,40 | 14,95 | 14,40 | 14,55 | 1,04% | 300,00 |
| 29.10.2025 | 14,95 | 14,95 | 14,40 | 14,40 | -3,36% | 30,00 |
| 28.10.2025 | 15,05 | 15,35 | 14,90 | 14,90 | -1,00% | 480,00 |
| 27.10.2025 | 15,10 | 15,20 | 15,05 | 15,05 | -0,66% | 200,00 |
| 24.10.2025 | 14,85 | 15,20 | 14,85 | 15,15 | 1,68% | 100,00 |
| 23.10.2025 | 14,75 | 15,10 | 14,75 | 14,90 | -0,33% | 150,00 |
| 22.10.2025 | 15,10 | 15,40 | 14,75 | 14,95 | -2,29% | 270,00 |
| 21.10.2025 | 14,55 | 15,30 | 14,55 | 15,30 | 4,44% | - |
| 20.10.2025 | 14,30 | 14,65 | 14,30 | 14,65 | 2,45% | - |
| 17.10.2025 | 14,05 | 14,40 | 13,95 | 14,30 | 0,00% | 700,00 |
| 16.10.2025 | 14,30 | 14,70 | 14,30 | 14,30 | -1,04% | 100,00 |
| 15.10.2025 | 14,55 | 14,65 | 14,40 | 14,45 | -1,37% | - |
| 14.10.2025 | 14,70 | 14,70 | 14,40 | 14,65 | -1,01% | - |
| 13.10.2025 | 15,00 | 15,35 | 14,80 | 14,80 | -0,34% | 340,00 |
| 10.10.2025 | 15,35 | 15,65 | 14,85 | 14,85 | -4,19% | 100,00 |
| 09.10.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 0,98% | - |
| 08.10.2025 | 14,70 | 15,35 | 14,70 | 15,35 | 4,07% | 100,00 |
| 07.10.2025 | 15,10 | 15,20 | 14,60 | 14,75 | -2,96% | 80,00 |
| 06.10.2025 | 15,10 | 15,50 | 15,10 | 15,20 | 0,66% | 1.985,00 |