12,700€
1,20%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |