20,130€
-6,37%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,17 | 21,68 | 20,00 | 20,20 | -6,05% | 3.500,00 |
| 11.11.2026 | 21,32 | 22,35 | 21,32 | 21,50 | 2,09% | 3.367,00 |
| 10.11.2026 | 20,72 | 21,06 | 20,21 | 21,06 | 0,48% | - |
| 09.11.2026 | 19,73 | 20,96 | 19,58 | 20,96 | 7,16% | 460,00 |
| 06.11.2026 | 19,01 | 20,13 | 19,01 | 19,56 | 2,14% | 75,00 |
| 05.11.2026 | 20,76 | 20,76 | 19,05 | 19,15 | -7,89% | 100,00 |
| 04.11.2026 | 20,41 | 20,79 | 20,12 | 20,79 | 0,92% | - |
| 03.11.2026 | 20,46 | 21,02 | 20,46 | 20,60 | -0,34% | 77,00 |
| 02.11.2026 | 22,77 | 22,77 | 20,67 | 20,67 | -8,21% | 650,00 |
| 30.10.2026 | 22,53 | 22,53 | 21,78 | 22,52 | 0,54% | - |
| 29.10.2026 | 21,48 | 22,76 | 21,48 | 22,40 | 4,09% | 50,00 |
| 28.10.2026 | 22,94 | 23,15 | 21,52 | 21,52 | -6,31% | 30,00 |
| 27.10.2026 | 22,57 | 23,13 | 22,57 | 22,97 | 1,14% | - |
| 26.10.2026 | 21,31 | 22,71 | 21,31 | 22,71 | 6,47% | 650,00 |
| 23.10.2026 | 19,81 | 21,33 | 19,81 | 21,33 | 6,49% | - |
| 22.10.2026 | 20,15 | 20,95 | 20,03 | 20,03 | -1,43% | 1.000,00 |
| 21.10.2026 | 19,51 | 20,62 | 19,51 | 20,32 | 3,46% | 2.300,00 |
| 20.10.2026 | 19,24 | 19,64 | 19,18 | 19,64 | 1,66% | - |
| 19.10.2026 | 19,25 | 19,68 | 19,25 | 19,32 | 1,60% | - |
| 16.10.2026 | 20,64 | 20,95 | 18,85 | 19,02 | -8,45% | 200,00 |
| 15.10.2026 | 19,65 | 20,77 | 19,65 | 20,77 | 1,81% | - |
| 14.10.2026 | 21,33 | 21,33 | 20,40 | 20,40 | -4,85% | 100,00 |
| 13.10.2026 | 22,74 | 22,74 | 20,67 | 21,44 | -6,82% | 165,00 |
| 12.10.2026 | 23,29 | 23,59 | 22,91 | 23,01 | -1,54% | 630,00 |
| 09.10.2026 | 22,36 | 23,55 | 22,36 | 23,37 | 3,59% | 100,00 |
| 08.10.2026 | 22,38 | 22,78 | 22,38 | 22,56 | -0,22% | 500,00 |
| 07.10.2026 | 22,90 | 23,19 | 22,48 | 22,61 | -1,27% | 1.050,00 |
| 06.10.2026 | 22,43 | 22,90 | 22,43 | 22,90 | 1,37% | 1.237,00 |
| 05.10.2026 | 22,61 | 22,66 | 22,25 | 22,59 | 1,80% | 1.183,00 |
| 02.10.2026 | 21,87 | 22,55 | 21,87 | 22,19 | 1,79% | 100,00 |
| 01.10.2026 | 20,86 | 21,80 | 20,80 | 21,80 | 3,91% | - |
| 30.09.2026 | 20,36 | 21,16 | 20,36 | 20,98 | 2,24% | 1.574,00 |
| 29.09.2026 | 19,71 | 20,52 | 19,71 | 20,52 | 2,55% | 250,00 |
| 28.09.2026 | 19,99 | 20,06 | 19,29 | 20,01 | 2,33% | 400,00 |
| 25.09.2026 | 20,90 | 20,90 | 19,56 | 19,56 | -7,23% | 180,00 |
| 24.09.2026 | 20,95 | 21,29 | 20,93 | 21,08 | -0,05% | - |
| 23.09.2026 | 20,65 | 21,23 | 20,65 | 21,09 | 1,74% | 100,00 |
| 22.09.2026 | 20,51 | 21,00 | 20,51 | 20,73 | 0,53% | 800,00 |
| 21.09.2026 | 19,67 | 20,62 | 19,64 | 20,62 | 5,61% | - |
| 18.09.2026 | 20,05 | 20,52 | 19,39 | 19,53 | -3,05% | 242,00 |
| 17.09.2026 | 20,03 | 21,16 | 19,91 | 20,14 | 0,30% | 490,00 |
| 16.09.2026 | 20,13 | 20,57 | 19,99 | 20,08 | -0,54% | 440,00 |
| 15.09.2026 | 19,22 | 20,40 | 19,22 | 20,19 | 3,14% | 300,00 |
| 14.09.2026 | 17,41 | 19,83 | 17,41 | 19,58 | 14,74% | 380,00 |
| 11.09.2026 | 17,05 | 17,21 | 17,05 | 17,06 | -0,18% | 300,00 |
| 10.09.2026 | 16,71 | 17,12 | 16,51 | 17,09 | 2,30% | - |
| 09.09.2026 | 16,55 | 16,78 | 16,55 | 16,71 | -0,24% | 225,00 |
| 08.09.2026 | 16,56 | 16,92 | 16,56 | 16,75 | 1,92% | - |
| 07.09.2026 | 16,79 | 16,79 | 16,43 | 16,43 | -3,44% | 775,00 |
| 04.09.2026 | 16,99 | 17,20 | 16,98 | 17,02 | 0,77% | 190,00 |
| 03.09.2026 | 16,85 | 16,89 | 16,68 | 16,89 | -0,12% | 2.468,00 |
| 02.09.2026 | 17,60 | 17,60 | 16,91 | 16,91 | -4,89% | 1.050,00 |
| 01.09.2026 | 18,81 | 18,81 | 17,77 | 17,78 | -6,13% | 130,00 |
| 31.08.2026 | 18,40 | 18,94 | 18,31 | 18,94 | 2,10% | - |
| 28.08.2026 | 18,74 | 18,74 | 17,96 | 18,55 | -4,95% | 115,00 |
| 27.08.2026 | 18,46 | 19,51 | 18,15 | 19,51 | 10,95% | 9.866,00 |
| 26.08.2026 | 17,20 | 17,59 | 17,20 | 17,59 | 1,53% | - |
| 25.08.2026 | 17,66 | 17,76 | 17,17 | 17,32 | -3,02% | 85,00 |
| 24.08.2026 | 17,76 | 17,98 | 17,76 | 17,86 | -1,33% | - |
| 21.08.2026 | 17,70 | 18,34 | 17,70 | 18,10 | 0,84% | 40,00 |
| 20.08.2026 | 18,19 | 18,19 | 17,86 | 17,95 | -1,59% | - |
| 19.08.2026 | 19,25 | 19,25 | 18,17 | 18,24 | -6,10% | 1.000,00 |
| 18.08.2026 | 18,53 | 19,46 | 18,53 | 19,43 | 2,80% | 52,00 |
| 17.08.2026 | 19,90 | 19,90 | 18,90 | 18,90 | -5,17% | 263,00 |
| 14.08.2026 | 20,83 | 20,83 | 19,93 | 19,93 | -3,23% | 4.006,00 |
| 13.08.2026 | 19,04 | 20,59 | 19,04 | 20,59 | 6,27% | 1.872,00 |
| 12.08.2026 | 19,23 | 19,49 | 18,93 | 19,38 | -0,69% | 130,00 |
| 11.08.2026 | 19,01 | 19,54 | 19,01 | 19,51 | 1,38% | 488,00 |
| 10.08.2026 | 18,51 | 19,39 | 18,33 | 19,25 | 4,17% | 1.881,00 |
| 07.08.2026 | 17,90 | 18,54 | 17,90 | 18,48 | 2,92% | - |
| 06.08.2026 | 17,79 | 17,95 | 17,53 | 17,95 | -1,02% | - |
| 05.08.2026 | 18,25 | 18,44 | 18,14 | 18,14 | -0,22% | 1.767,00 |
| 04.08.2026 | 17,27 | 18,18 | 16,94 | 18,18 | 4,54% | 500,00 |
| 03.08.2026 | 16,42 | 17,48 | 16,42 | 17,39 | 5,01% | 630,00 |
| 31.07.2026 | 15,76 | 16,56 | 15,76 | 16,56 | 4,32% | 310,00 |
| 30.07.2026 | 16,19 | 16,19 | 15,65 | 15,87 | -1,64% | - |
| 29.07.2026 | 16,01 | 16,17 | 16,01 | 16,14 | 0,47% | - |
| 28.07.2026 | 15,79 | 16,20 | 15,79 | 16,06 | 0,75% | 1.724,00 |
| 27.07.2026 | 15,86 | 16,27 | 15,85 | 15,94 | 0,31% | 200,00 |
| 24.07.2026 | 15,16 | 15,99 | 15,16 | 15,89 | 3,86% | 600,00 |
| 23.07.2026 | 15,89 | 15,98 | 15,30 | 15,30 | -4,23% | 510,00 |
| 22.07.2026 | 16,18 | 16,83 | 15,95 | 15,98 | -3,03% | 100,00 |
| 21.07.2026 | 17,28 | 17,28 | 16,20 | 16,48 | -3,49% | 2.363,00 |
| 20.07.2026 | 17,29 | 17,45 | 17,01 | 17,07 | -0,35% | 995,00 |
| 17.07.2026 | 17,18 | 17,18 | 16,80 | 17,13 | 0,26% | 6.970,00 |
| 16.07.2026 | 16,99 | 17,41 | 16,99 | 17,09 | -0,41% | 327,00 |
| 15.07.2026 | 17,70 | 17,83 | 17,16 | 17,16 | -0,69% | 3.795,00 |
| 14.07.2026 | 16,02 | 17,44 | 16,02 | 17,28 | 6,27% | 750,00 |
| 13.07.2026 | 15,82 | 16,27 | 15,61 | 16,26 | 3,80% | 1.520,00 |
| 10.07.2026 | 16,22 | 16,56 | 15,57 | 15,66 | -4,07% | 1.609,00 |
| 09.07.2026 | 15,41 | 16,33 | 15,15 | 16,33 | 5,53% | 1.395,00 |
| 08.07.2026 | 15,65 | 15,89 | 15,41 | 15,47 | -3,10% | 2.909,00 |
| 07.07.2026 | 15,71 | 16,19 | 15,58 | 15,97 | 0,76% | 50,00 |
| 06.07.2026 | 15,00 | 16,38 | 15,00 | 15,85 | 7,21% | 533,00 |
| 03.07.2026 | 15,05 | 15,05 | 14,78 | 14,78 | -2,95% | 1.480,00 |
| 02.07.2026 | 15,43 | 15,50 | 15,22 | 15,23 | -2,28% | - |
| 01.07.2026 | 14,61 | 15,70 | 14,61 | 15,59 | 5,02% | 205,00 |
| 30.06.2026 | 14,65 | 14,84 | 14,55 | 14,84 | 1,02% | - |
| 29.06.2026 | 14,01 | 14,94 | 14,01 | 14,69 | 5,84% | 750,00 |
| 26.06.2026 | 12,95 | 13,88 | 12,95 | 13,88 | 5,39% | - |