14,450€
-1,37%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 15,00 | 15,30 | 15,00 | 15,10 | 0,33% | 200,00 |
| 02.10.2025 | 14,70 | 15,05 | 14,70 | 15,05 | 1,69% | - |
| 01.10.2025 | 14,75 | 15,25 | 14,70 | 14,80 | -1,00% | - |
| 30.09.2025 | 15,25 | 15,45 | 14,80 | 14,95 | -2,92% | 150,00 |
| 29.09.2025 | 15,35 | 15,40 | 15,35 | 15,40 | -0,32% | 50,00 |
| 26.09.2025 | 15,35 | 15,55 | 15,35 | 15,45 | -0,32% | 250,00 |
| 25.09.2025 | 15,35 | 15,80 | 15,10 | 15,50 | 0,32% | 250,00 |
| 24.09.2025 | 15,50 | 15,90 | 15,45 | 15,45 | -1,28% | - |
| 23.09.2025 | 16,05 | 16,15 | 15,65 | 15,65 | -3,69% | - |
| 22.09.2025 | 16,45 | 16,45 | 15,90 | 16,25 | 0,31% | 250,00 |
| 19.09.2025 | 15,90 | 16,20 | 15,80 | 16,20 | 1,89% | 400,00 |
| 18.09.2025 | 15,50 | 16,00 | 15,50 | 15,90 | 2,25% | - |
| 17.09.2025 | 15,05 | 15,55 | 15,05 | 15,55 | 2,98% | 150,00 |
| 16.09.2025 | 15,35 | 15,35 | 15,10 | 15,10 | -2,58% | - |
| 15.09.2025 | 15,40 | 15,65 | 15,40 | 15,50 | 0,00% | - |
| 12.09.2025 | 15,55 | 15,95 | 15,40 | 15,50 | 1,97% | 580,00 |
| 10.09.2025 | 15,15 | 15,70 | 15,15 | 15,20 | -2,09% | - |
| 08.09.2025 | 15,90 | 16,15 | 15,45 | 15,53 | -2,36% | - |
| 05.09.2025 | 15,40 | 16,00 | 15,40 | 15,90 | 2,91% | 149,00 |
| 04.09.2025 | 15,25 | 15,45 | 15,05 | 15,45 | 0,65% | - |
| 03.09.2025 | 15,05 | 15,45 | 15,05 | 15,35 | 0,99% | 525,00 |
| 02.09.2025 | 16,10 | 16,25 | 15,20 | 15,20 | -5,30% | 1.935,00 |
| 01.09.2025 | 16,25 | 16,25 | 15,75 | 16,05 | -0,31% | 50,00 |
| 29.08.2025 | 16,25 | 16,40 | 15,65 | 16,10 | 7,33% | 1.600,00 |
| 28.08.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 2,04% | 130,00 |
| 27.08.2025 | 14,05 | 14,70 | 14,05 | 14,70 | 4,63% | 1.000,00 |
| 26.08.2025 | 14,10 | 14,40 | 14,05 | 14,05 | -1,40% | - |
| 25.08.2025 | 14,30 | 14,35 | 14,15 | 14,25 | -1,04% | - |
| 22.08.2025 | 14,15 | 14,50 | 14,15 | 14,40 | 1,05% | - |
| 21.08.2025 | 14,25 | 14,25 | 14,15 | 14,25 | -0,35% | - |
| 20.08.2025 | 14,30 | 14,40 | 14,25 | 14,30 | -1,38% | 1.000,00 |
| 19.08.2025 | 14,45 | 14,80 | 14,45 | 14,50 | 0,00% | 50,00 |
| 18.08.2025 | 14,15 | 14,65 | 14,15 | 14,50 | 1,40% | 630,00 |
| 15.08.2025 | 14,20 | 14,35 | 14,20 | 14,30 | 1,06% | - |
| 14.08.2025 | 14,45 | 14,65 | 14,15 | 14,15 | -3,41% | 100,00 |
| 13.08.2025 | 13,80 | 14,65 | 13,80 | 14,65 | 5,02% | 1.150,00 |
| 12.08.2025 | 13,55 | 13,95 | 13,55 | 13,95 | 2,57% | - |
| 11.08.2025 | 13,70 | 14,05 | 13,60 | 13,60 | -1,09% | 2.611,00 |
| 08.08.2025 | 14,20 | 14,55 | 13,75 | 13,75 | -3,17% | 1.910,00 |
| 07.08.2025 | 14,65 | 15,15 | 14,00 | 14,20 | -3,73% | 1.690,00 |
| 06.08.2025 | 14,95 | 14,95 | 14,70 | 14,75 | -1,34% | 341,00 |
| 05.08.2025 | 16,05 | 16,15 | 14,95 | 14,95 | -5,97% | 1.065,00 |
| 04.08.2025 | 15,45 | 15,90 | 15,45 | 15,90 | 2,91% | - |
| 01.08.2025 | 15,75 | 15,75 | 15,30 | 15,45 | -3,13% | 100,00 |
| 31.07.2025 | 16,55 | 16,95 | 15,95 | 15,95 | -3,33% | 220,00 |
| 30.07.2025 | 15,95 | 16,65 | 15,95 | 16,50 | 2,48% | 1.400,00 |
| 29.07.2025 | 16,70 | 17,15 | 16,10 | 16,10 | -4,45% | 20,00 |
| 28.07.2025 | 16,85 | 17,00 | 16,65 | 16,85 | 1,20% | 550,00 |
| 25.07.2025 | 16,45 | 16,85 | 16,45 | 16,65 | 0,60% | 225,00 |
| 24.07.2025 | 16,50 | 17,00 | 16,45 | 16,55 | 0,30% | 1.070,00 |
| 23.07.2025 | 16,65 | 16,90 | 16,35 | 16,50 | 1,23% | 1.480,00 |
| 22.07.2025 | 17,45 | 17,45 | 16,30 | 16,30 | -3,55% | 1.268,00 |
| 21.07.2025 | 15,85 | 17,05 | 15,80 | 16,90 | 9,03% | 2.010,00 |
| 18.07.2025 | 15,20 | 15,55 | 15,20 | 15,50 | 1,64% | 80,00 |
| 17.07.2025 | 15,00 | 15,55 | 15,00 | 15,25 | 0,66% | 1.300,00 |
| 16.07.2025 | 15,05 | 15,30 | 14,85 | 15,15 | 0,00% | 1.020,00 |
| 15.07.2025 | 15,20 | 15,60 | 15,10 | 15,15 | 0,00% | 1.545,00 |
| 14.07.2025 | 15,15 | 15,45 | 14,85 | 15,15 | 2,71% | 925,00 |
| 11.07.2025 | 15,15 | 15,55 | 14,75 | 14,75 | -3,59% | 957,00 |
| 10.07.2025 | 15,60 | 15,70 | 15,30 | 15,30 | -2,55% | 73,00 |
| 09.07.2025 | 15,60 | 15,85 | 15,60 | 15,70 | 0,00% | - |
| 08.07.2025 | 15,35 | 15,75 | 15,35 | 15,70 | 1,62% | 57,00 |
| 07.07.2025 | 15,75 | 15,75 | 15,45 | 15,45 | 0,65% | 370,00 |
| 04.07.2025 | 15,30 | 15,35 | 15,30 | 15,35 | -1,29% | - |
| 03.07.2025 | 15,15 | 15,75 | 15,15 | 15,55 | 1,97% | - |
| 02.07.2025 | 15,30 | 15,40 | 15,25 | 15,25 | -0,65% | - |
| 01.07.2025 | 15,30 | 15,60 | 15,10 | 15,35 | -0,65% | 100,00 |
| 30.06.2025 | 15,55 | 15,55 | 15,15 | 15,45 | 1,64% | 806,00 |
| 27.06.2025 | 15,30 | 15,55 | 15,15 | 15,20 | -0,65% | 490,00 |
| 26.06.2025 | 15,05 | 15,45 | 15,05 | 15,30 | 0,99% | 130,00 |
| 25.06.2025 | 15,15 | 15,60 | 15,15 | 15,15 | -0,98% | 150,00 |
| 24.06.2025 | 15,25 | 15,35 | 15,20 | 15,30 | 1,32% | 551,00 |
| 23.06.2025 | 14,85 | 15,35 | 14,85 | 15,10 | 0,33% | 550,00 |
| 20.06.2025 | 15,05 | 15,45 | 15,05 | 15,05 | 0,33% | 2.146,00 |
| 19.06.2025 | 15,15 | 15,15 | 15,00 | 15,00 | -1,96% | - |
| 18.06.2025 | 15,25 | 15,50 | 15,20 | 15,30 | -0,65% | 1.625,00 |
| 17.06.2025 | 14,90 | 15,45 | 14,90 | 15,40 | 1,99% | 2.150,00 |
| 16.06.2025 | 15,30 | 15,35 | 14,95 | 15,10 | 1,68% | 7.720,00 |
| 13.06.2025 | 15,05 | 15,35 | 14,85 | 14,85 | -3,57% | 200,00 |
| 12.06.2025 | 15,35 | 15,55 | 15,35 | 15,40 | -0,96% | - |
| 11.06.2025 | 15,60 | 16,00 | 15,55 | 15,55 | -1,27% | 300,00 |
| 10.06.2025 | 15,65 | 15,95 | 15,65 | 15,75 | -1,25% | - |
| 09.06.2025 | 15,80 | 16,10 | 15,80 | 15,95 | -0,62% | - |
| 06.06.2025 | 15,55 | 16,05 | 15,55 | 16,05 | 1,58% | - |
| 05.06.2025 | 15,50 | 16,15 | 15,50 | 15,80 | 0,96% | - |
| 04.06.2025 | 15,65 | 15,85 | 15,65 | 15,65 | -1,26% | 715,00 |
| 03.06.2025 | 15,00 | 15,85 | 15,00 | 15,85 | 5,67% | - |
| 02.06.2025 | 15,40 | 15,40 | 15,00 | 15,00 | -2,91% | 227,00 |
| 30.05.2025 | 15,45 | 15,60 | 15,35 | 15,45 | 1,31% | 564,00 |
| 29.05.2025 | 15,65 | 15,65 | 15,00 | 15,25 | -12,10% | 200,00 |
| 28.05.2025 | 17,60 | 17,60 | 17,35 | 17,35 | -1,14% | - |
| 27.05.2025 | 17,35 | 17,75 | 17,35 | 17,55 | 1,15% | - |