14,005€
1,97%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,63 | 14,12 | 13,63 | 14,01 | 1,97% | - |
| 13.05.2026 | 13,33 | 13,74 | 13,33 | 13,74 | 2,04% | - |
| 12.05.2026 | 13,62 | 13,74 | 13,43 | 13,46 | -2,18% | 250,00 |
| 11.05.2026 | 13,84 | 14,03 | 13,34 | 13,76 | -1,54% | - |
| 08.05.2026 | 13,55 | 13,98 | 13,32 | 13,98 | 3,60% | 150,00 |
| 07.05.2026 | 13,00 | 13,64 | 13,00 | 13,49 | 3,85% | 370,00 |
| 06.05.2026 | 13,31 | 13,61 | 12,96 | 12,99 | -4,38% | 170,00 |
| 05.05.2026 | 13,18 | 13,61 | 13,18 | 13,59 | 2,41% | - |
| 04.05.2026 | 12,53 | 13,27 | 12,53 | 13,27 | 9,90% | 343,00 |
| 30.04.2026 | 12,34 | 12,34 | 12,04 | 12,07 | -3,98% | 310,00 |
| 29.04.2026 | 12,40 | 12,57 | 12,34 | 12,57 | 0,16% | - |
| 28.04.2026 | 12,65 | 12,74 | 12,39 | 12,55 | 0,32% | 16,00 |
| 27.04.2026 | 11,98 | 12,60 | 11,98 | 12,51 | 3,05% | 365,00 |
| 24.04.2026 | 11,81 | 12,14 | 11,81 | 12,14 | 1,89% | - |
| 23.04.2026 | 12,26 | 12,39 | 11,65 | 11,92 | -4,07% | 100,00 |
| 22.04.2026 | 12,36 | 12,42 | 12,19 | 12,42 | 1,72% | - |
| 21.04.2026 | 12,06 | 12,48 | 12,06 | 12,21 | 0,45% | - |
| 20.04.2026 | 11,67 | 12,29 | 11,67 | 12,16 | 2,14% | 209,00 |
| 17.04.2026 | 11,66 | 12,11 | 11,66 | 11,90 | 0,80% | 600,00 |
| 16.04.2026 | 11,12 | 11,81 | 11,12 | 11,81 | 4,93% | - |
| 15.04.2026 | 10,72 | 11,25 | 10,72 | 11,25 | 4,07% | 150,00 |
| 14.04.2026 | 10,77 | 10,90 | 10,77 | 10,81 | 0,05% | - |
| 13.04.2026 | 10,10 | 10,81 | 10,05 | 10,81 | 7,19% | 200,00 |
| 10.04.2026 | 10,85 | 11,10 | 10,08 | 10,08 | -7,31% | 2.550,00 |
| 09.04.2026 | 11,41 | 11,41 | 10,72 | 10,88 | -5,27% | 325,00 |
| 08.04.2026 | 11,85 | 11,95 | 11,45 | 11,48 | -0,43% | 1.210,00 |
| 07.04.2026 | 11,54 | 11,67 | 11,45 | 11,53 | -0,17% | 1.200,00 |
| 02.04.2026 | 11,25 | 11,55 | 11,25 | 11,55 | 0,87% | - |
| 01.04.2026 | 11,10 | 11,45 | 11,10 | 11,45 | 3,15% | - |
| 31.03.2026 | 10,90 | 11,15 | 10,90 | 11,10 | 1,37% | - |
| 30.03.2026 | 10,80 | 11,40 | 10,80 | 10,95 | 1,39% | - |
| 27.03.2026 | 11,55 | 11,55 | 10,80 | 10,80 | -6,09% | - |
| 26.03.2026 | 11,40 | 11,75 | 11,40 | 11,50 | 0,00% | - |
| 25.03.2026 | 11,25 | 11,80 | 11,25 | 11,50 | 2,22% | - |
| 24.03.2026 | 12,15 | 12,15 | 11,25 | 11,25 | -7,79% | 300,00 |
| 23.03.2026 | 12,15 | 12,50 | 12,15 | 12,20 | 0,00% | 160,00 |
| 20.03.2026 | 12,40 | 12,60 | 12,20 | 12,20 | -1,61% | 168,00 |
| 19.03.2026 | 12,35 | 12,60 | 12,35 | 12,40 | 0,40% | - |
| 18.03.2026 | 12,45 | 12,65 | 12,35 | 12,35 | -0,40% | - |
| 17.03.2026 | 12,25 | 12,65 | 12,25 | 12,40 | 1,22% | 400,00 |
| 16.03.2026 | 12,50 | 12,75 | 12,25 | 12,25 | -1,21% | 270,00 |
| 13.03.2026 | 12,30 | 12,50 | 12,15 | 12,40 | 7,83% | 1.000,00 |
| 12.03.2026 | 12,00 | 12,25 | 11,50 | 11,50 | -4,56% | 10,00 |
| 11.03.2026 | 12,10 | 12,35 | 12,05 | 12,05 | 0,00% | 85,00 |
| 10.03.2026 | 12,20 | 12,20 | 12,00 | 12,05 | -0,82% | - |
| 09.03.2026 | 11,80 | 12,40 | 11,80 | 12,15 | 0,00% | - |
| 06.03.2026 | 11,90 | 12,25 | 11,90 | 12,15 | 0,83% | - |
| 05.03.2026 | 11,45 | 12,10 | 11,45 | 12,05 | 3,88% | 500,00 |
| 04.03.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 1,75% | 3.350,00 |
| 03.03.2026 | 10,90 | 11,65 | 10,90 | 11,40 | 1,79% | 2.456,00 |
| 02.03.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 0,90% | 1.314,00 |
| 27.02.2026 | 11,40 | 11,40 | 10,90 | 11,10 | -3,06% | 1.500,00 |
| 26.02.2026 | 10,75 | 11,45 | 10,75 | 11,45 | 5,05% | 2.900,00 |
| 25.02.2026 | 10,70 | 10,95 | 10,70 | 10,90 | 0,46% | 1.387,00 |
| 24.02.2026 | 10,45 | 11,00 | 10,45 | 10,85 | 3,83% | 500,00 |
| 23.02.2026 | 10,80 | 10,80 | 10,45 | 10,45 | -4,57% | 500,00 |
| 20.02.2026 | 11,40 | 11,80 | 10,95 | 10,95 | -4,78% | 880,00 |
| 19.02.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 1,32% | 35,00 |
| 18.02.2026 | 11,10 | 11,45 | 11,10 | 11,35 | 0,44% | 455,00 |
| 17.02.2026 | 11,65 | 11,65 | 11,20 | 11,30 | -3,00% | - |
| 16.02.2026 | 11,65 | 11,95 | 11,65 | 11,65 | 0,00% | 5,00 |
| 13.02.2026 | 11,00 | 11,65 | 11,00 | 11,65 | 4,02% | 150,00 |
| 12.02.2026 | 11,35 | 11,55 | 10,90 | 11,20 | -1,32% | 54,00 |
| 11.02.2026 | 11,45 | 11,50 | 11,25 | 11,35 | -1,30% | 700,00 |
| 10.02.2026 | 11,00 | 11,70 | 11,00 | 11,50 | 4,07% | 3.467,00 |
| 09.02.2026 | 11,00 | 11,05 | 10,50 | 11,05 | -0,90% | 1.660,00 |
| 06.02.2026 | 11,15 | 11,20 | 10,90 | 11,15 | 1,83% | 2.796,00 |
| 05.02.2026 | 11,40 | 11,50 | 10,95 | 10,95 | -4,37% | 791,00 |
| 04.02.2026 | 11,05 | 11,45 | 11,05 | 11,45 | 3,62% | - |
| 03.02.2026 | 12,05 | 12,35 | 10,90 | 11,05 | -9,43% | 3.031,00 |
| 02.02.2026 | 11,55 | 12,20 | 11,55 | 12,20 | 4,27% | 330,00 |
| 30.01.2026 | 11,60 | 11,85 | 11,60 | 11,70 | -0,43% | 25,00 |
| 29.01.2026 | 12,50 | 12,55 | 11,70 | 11,75 | -6,00% | 1.690,00 |
| 28.01.2026 | 12,45 | 12,80 | 12,45 | 12,50 | 0,40% | 390,00 |
| 27.01.2026 | 12,25 | 12,55 | 12,15 | 12,45 | 2,05% | 500,00 |
| 26.01.2026 | 11,85 | 12,20 | 11,85 | 12,20 | 1,24% | 200,00 |
| 23.01.2026 | 11,90 | 12,15 | 11,90 | 12,05 | 0,00% | - |
| 22.01.2026 | 11,75 | 12,05 | 11,70 | 12,05 | 2,55% | 100,00 |
| 21.01.2026 | 11,60 | 12,00 | 11,55 | 11,75 | 1,73% | 175,00 |
| 20.01.2026 | 11,35 | 11,85 | 11,35 | 11,55 | 0,00% | 125,00 |
| 19.01.2026 | 11,70 | 11,70 | 11,55 | 11,55 | -2,94% | 180,00 |
| 16.01.2026 | 12,05 | 12,15 | 11,90 | 11,90 | -1,65% | 2.000,00 |
| 15.01.2026 | 12,05 | 12,25 | 12,05 | 12,10 | -0,41% | - |
| 14.01.2026 | 12,75 | 12,75 | 12,15 | 12,15 | -2,41% | 1.020,00 |
| 13.01.2026 | 12,75 | 12,80 | 12,40 | 12,45 | -3,49% | - |
| 12.01.2026 | 13,35 | 13,35 | 12,85 | 12,90 | -0,39% | 1.040,00 |
| 09.01.2026 | 13,00 | 13,20 | 12,95 | 12,95 | -0,38% | 100,00 |
| 08.01.2026 | 13,50 | 13,50 | 13,00 | 13,00 | -1,52% | 2.490,00 |
| 07.01.2026 | 12,80 | 13,25 | 12,80 | 13,20 | 2,33% | - |
| 06.01.2026 | 12,45 | 12,95 | 12,45 | 12,90 | 2,38% | - |
| 05.01.2026 | 12,65 | 12,65 | 12,45 | 12,60 | 1,61% | 3.049,00 |
| 02.01.2026 | 13,05 | 13,15 | 12,40 | 12,40 | -0,80% | 7.035,00 |
| 30.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | - |
| 29.12.2025 | 12,95 | 12,95 | 12,65 | 12,75 | 2,41% | 75,00 |
| 23.12.2025 | 12,65 | 12,65 | 12,45 | 12,45 | -1,58% | 3.950,00 |
| 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% | - |