15,400€
-0,32%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.06.2025 | 15,50 | 15,53 | 15,03 | 15,40 | -0,32% | 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 |