15,978€
4,43%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 15,35 | 16,08 | 15,16 | 16,08 | 5,10% | 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% | - |
| 25.06.2026 | 13,15 | 13,56 | 13,05 | 13,17 | -1,42% | 20,00 |
| 24.06.2026 | 13,17 | 13,47 | 13,17 | 13,36 | 0,45% | 200,00 |
| 23.06.2026 | 12,66 | 13,38 | 12,66 | 13,30 | 4,19% | - |
| 22.06.2026 | 13,40 | 13,40 | 12,67 | 12,77 | -3,33% | 10,00 |
| 19.06.2026 | 12,87 | 13,40 | 12,85 | 13,21 | 0,88% | 100,00 |
| 18.06.2026 | 12,79 | 13,09 | 12,79 | 13,09 | 1,95% | - |
| 17.06.2026 | 12,81 | 13,03 | 12,81 | 12,84 | -1,12% | - |
| 16.06.2026 | 13,00 | 13,02 | 12,91 | 12,99 | -0,12% | - |
| 15.06.2026 | 13,01 | 13,45 | 12,97 | 13,00 | 1,17% | 470,00 |
| 12.06.2026 | 12,63 | 12,85 | 12,60 | 12,85 | 1,06% | 10,00 |
| 11.06.2026 | 12,62 | 12,73 | 12,44 | 12,72 | -0,86% | 433,00 |
| 10.06.2026 | 12,96 | 13,12 | 12,83 | 12,83 | -2,66% | 200,00 |
| 09.06.2026 | 13,61 | 13,61 | 12,95 | 13,18 | -3,41% | 331,00 |
| 08.06.2026 | 13,55 | 13,88 | 13,53 | 13,64 | -0,73% | 30,00 |
| 05.06.2026 | 14,17 | 14,17 | 13,74 | 13,74 | -4,58% | 100,00 |
| 04.06.2026 | 13,81 | 14,40 | 13,79 | 14,40 | 2,49% | - |
| 03.06.2026 | 14,64 | 14,64 | 14,05 | 14,05 | -5,67% | 120,00 |
| 02.06.2026 | 15,10 | 15,13 | 14,76 | 14,90 | -3,34% | 290,00 |
| 01.06.2026 | 14,55 | 15,55 | 14,55 | 15,41 | 9,60% | 360,00 |
| 29.05.2026 | 12,84 | 14,58 | 12,63 | 14,06 | -8,82% | 1.013,00 |
| 28.05.2026 | 15,49 | 15,65 | 15,40 | 15,42 | 0,52% | 350,00 |
| 27.05.2026 | 15,46 | 15,50 | 15,28 | 15,34 | -3,73% | 925,00 |
| 26.05.2026 | 15,74 | 16,11 | 15,74 | 15,94 | -0,44% | 970,00 |
| 25.05.2026 | 15,94 | 16,16 | 15,94 | 16,01 | -0,59% | 20,00 |
| 22.05.2026 | 15,44 | 16,19 | 15,44 | 16,10 | 2,97% | 845,00 |
| 21.05.2026 | 15,19 | 15,69 | 15,19 | 15,64 | 1,39% | 476,00 |
| 20.05.2026 | 15,01 | 15,46 | 15,01 | 15,42 | 2,32% | - |
| 19.05.2026 | 14,89 | 15,30 | 14,89 | 15,07 | -0,17% | 220,00 |
| 18.05.2026 | 14,40 | 15,10 | 14,40 | 15,10 | 3,64% | 1.050,00 |
| 15.05.2026 | 13,90 | 14,84 | 13,90 | 14,57 | 4,00% | 480,00 |
| 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 |