15,250€
-0,33%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 17,30 | 17,40 | 17,30 | 17,35 | 0,00% | - |
| 23.05.2025 | 17,25 | 17,45 | 17,10 | 17,35 | -1,14% | 100,00 |
| 22.05.2025 | 17,10 | 17,55 | 17,10 | 17,55 | 2,63% | - |
| 21.05.2025 | 17,30 | 17,45 | 17,10 | 17,10 | -3,39% | 30,00 |
| 20.05.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,00% | - |
| 19.05.2025 | 17,55 | 17,75 | 17,55 | 17,70 | -1,94% | - |
| 16.05.2025 | 17,70 | 18,15 | 17,70 | 18,05 | 0,56% | - |
| 15.05.2025 | 17,75 | 17,95 | 17,75 | 17,95 | -0,28% | - |
| 14.05.2025 | 18,05 | 18,15 | 17,95 | 18,00 | -0,55% | - |
| 13.05.2025 | 17,85 | 18,30 | 17,85 | 18,10 | 0,28% | 50,00 |
| 12.05.2025 | 17,10 | 18,20 | 17,10 | 18,05 | 6,49% | 500,00 |
| 09.05.2025 | 17,05 | 17,20 | 16,90 | 16,95 | -1,45% | - |
| 08.05.2025 | 16,60 | 17,30 | 16,60 | 17,20 | 2,69% | 4.585,00 |
| 07.05.2025 | 16,40 | 16,75 | 16,35 | 16,75 | 1,52% | - |
| 06.05.2025 | 16,45 | 16,50 | 16,35 | 16,50 | -0,90% | - |
| 05.05.2025 | 16,40 | 16,90 | 16,40 | 16,65 | 0,60% | 150,00 |
| 02.05.2025 | 16,10 | 16,60 | 16,10 | 16,55 | 2,16% | - |
| 30.04.2025 | 16,10 | 16,20 | 15,80 | 16,20 | -1,22% | - |
| 29.04.2025 | 15,95 | 16,65 | 15,95 | 16,40 | 1,23% | 263,00 |
| 28.04.2025 | 16,20 | 16,30 | 16,10 | 16,20 | 0,62% | 140,00 |
| 25.04.2025 | 15,75 | 16,10 | 15,75 | 16,10 | 2,55% | - |
| 24.04.2025 | 15,00 | 15,75 | 14,95 | 15,70 | 2,95% | 689,00 |
| 23.04.2025 | 14,65 | 15,55 | 14,65 | 15,25 | 7,39% | 100,00 |
| 22.04.2025 | 13,80 | 14,30 | 13,80 | 14,20 | -3,73% | 85,00 |
| 17.04.2025 | 15,00 | 15,00 | 14,55 | 14,75 | -1,67% | - |
| 16.04.2025 | 14,80 | 15,10 | 14,80 | 15,00 | -1,64% | - |
| 15.04.2025 | 15,00 | 15,50 | 15,00 | 15,25 | 0,66% | 66,00 |
| 14.04.2025 | 15,30 | 15,60 | 15,10 | 15,15 | -1,94% | 10,00 |
| 11.04.2025 | 15,30 | 15,50 | 15,10 | 15,45 | -0,96% | - |
| 10.04.2025 | 16,90 | 16,90 | 15,30 | 15,60 | -9,30% | 400,00 |
| 09.04.2025 | 14,00 | 17,20 | 14,00 | 17,20 | 16,22% | - |
| 08.04.2025 | 15,55 | 16,05 | 14,80 | 14,80 | -3,90% | 70,00 |
| 07.04.2025 | 14,05 | 15,50 | 14,05 | 15,40 | -0,65% | 300,00 |
| 04.04.2025 | 15,90 | 16,00 | 15,00 | 15,50 | -4,32% | 658,00 |
| 03.04.2025 | 16,20 | 16,70 | 16,10 | 16,20 | -5,81% | 422,00 |
| 02.04.2025 | 17,00 | 17,40 | 17,00 | 17,20 | 0,00% | 105,00 |
| 01.04.2025 | 16,60 | 17,20 | 16,60 | 17,20 | 2,99% | 600,00 |
| 31.03.2025 | 17,20 | 17,20 | 16,30 | 16,70 | -2,91% | - |
| 28.03.2025 | 17,70 | 18,10 | 17,20 | 17,20 | -2,82% | 1.220,00 |
| 27.03.2025 | 18,30 | 18,30 | 17,70 | 17,70 | -2,75% | - |
| 26.03.2025 | 18,50 | 18,70 | 18,20 | 18,20 | -1,62% | 100,00 |
| 25.03.2025 | 18,40 | 18,70 | 18,40 | 18,50 | 0,54% | 53,00 |
| 24.03.2025 | 17,80 | 18,60 | 17,80 | 18,40 | 4,55% | 150,00 |
| 21.03.2025 | 18,00 | 18,00 | 17,50 | 17,60 | -0,56% | 396,00 |
| 20.03.2025 | 17,70 | 18,20 | 17,70 | 17,70 | 0,57% | 164,00 |
| 19.03.2025 | 17,60 | 18,20 | 17,60 | 17,60 | 0,57% | 50,00 |
| 18.03.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 2,34% | 30,00 |
| 17.03.2025 | 17,20 | 17,60 | 17,10 | 17,10 | 1,79% | 295,00 |
| 14.03.2025 | 16,70 | 17,00 | 16,20 | 16,80 | 0,60% | 410,00 |
| 13.03.2025 | 15,20 | 17,10 | 15,20 | 16,70 | -6,18% | 640,00 |
| 12.03.2025 | 17,10 | 17,80 | 17,10 | 17,80 | 5,33% | - |
| 11.03.2025 | 16,50 | 17,20 | 16,50 | 16,90 | 1,81% | 300,00 |
| 10.03.2025 | 18,20 | 18,20 | 16,60 | 16,60 | -9,29% | 160,00 |
| 07.03.2025 | 18,30 | 18,30 | 17,50 | 18,30 | -1,08% | 150,00 |
| 06.03.2025 | 18,40 | 19,00 | 18,40 | 18,50 | -0,54% | 530,00 |
| 05.03.2025 | 18,50 | 18,60 | 17,90 | 18,60 | 0,00% | 390,00 |
| 04.03.2025 | 18,80 | 18,80 | 18,40 | 18,60 | -2,62% | 1.700,00 |