15,250€
-0,16%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,48 | 15,53 | 15,30 | 15,35 | 0,49% | - |
| 26.06.2025 | 15,25 | 15,30 | 15,20 | 15,28 | -0,65% | - |
| 25.06.2025 | 15,35 | 15,65 | 15,35 | 15,38 | -0,32% | - |
| 24.06.2025 | 15,45 | 15,48 | 15,20 | 15,43 | 1,98% | - |
| 23.06.2025 | 15,05 | 15,25 | 15,05 | 15,13 | -0,49% | - |
| 20.06.2025 | 15,25 | 15,50 | 15,20 | 15,20 | -0,33% | - |
| 19.06.2025 | 15,33 | 15,33 | 15,20 | 15,25 | -1,13% | - |
| 18.06.2025 | 15,48 | 15,73 | 15,43 | 15,43 | 0,00% | - |
| 17.06.2025 | 15,10 | 15,45 | 15,08 | 15,43 | 0,98% | - |
| 13.06.2025 | 15,28 | 15,45 | 15,05 | 15,28 | -1,77% | - |
| 12.06.2025 | 15,60 | 15,70 | 15,33 | 15,55 | -2,66% | - |
| 11.06.2025 | 15,83 | 16,00 | 15,75 | 15,98 | 0,63% | - |
| 10.06.2025 | 15,85 | 16,08 | 15,83 | 15,88 | -1,24% | - |
| 09.06.2025 | 16,05 | 16,33 | 15,95 | 16,08 | 0,00% | - |
| 06.06.2025 | 15,80 | 16,20 | 15,75 | 16,08 | -0,31% | - |
| 05.06.2025 | 15,75 | 16,15 | 15,58 | 16,13 | 2,06% | - |
| 04.06.2025 | 15,83 | 16,03 | 15,75 | 15,80 | 1,94% | - |
| 03.06.2025 | 15,13 | 15,58 | 15,03 | 15,50 | 2,82% | - |
| 02.06.2025 | 15,43 | 15,60 | 14,85 | 15,08 | -3,37% | - |
| 30.05.2025 | 15,30 | 15,70 | 15,13 | 15,60 | 0,65% | - |
| 29.05.2025 | 15,55 | 15,68 | 14,53 | 15,50 | -11,43% | - |
| 28.05.2025 | 17,73 | 17,83 | 17,30 | 17,50 | -1,82% | - |
| 27.05.2025 | 17,63 | 18,03 | 17,48 | 17,83 | 1,42% | - |
| 26.05.2025 | 17,55 | 17,73 | 17,53 | 17,58 | 0,57% | - |
| 23.05.2025 | 17,48 | 17,68 | 16,98 | 17,48 | -0,14% | - |
| 22.05.2025 | 17,23 | 17,53 | 17,03 | 17,50 | 0,43% | - |
| 21.05.2025 | 17,53 | 17,78 | 17,18 | 17,43 | -1,41% | - |
| 20.05.2025 | 17,73 | 17,83 | 17,48 | 17,68 | 0,57% | - |
| 19.05.2025 | 17,70 | 17,83 | 17,40 | 17,58 | -3,17% | - |
| 16.05.2025 | 17,95 | 18,28 | 17,93 | 18,15 | 1,11% | - |
| 15.05.2025 | 17,93 | 18,03 | 17,73 | 17,95 | -0,42% | - |
| 14.05.2025 | 18,20 | 18,45 | 17,93 | 18,03 | -1,10% | - |
| 13.05.2025 | 18,05 | 18,33 | 17,98 | 18,23 | 1,96% | - |
| 12.05.2025 | 17,30 | 18,23 | 17,30 | 17,88 | 5,61% | - |
| 09.05.2025 | 17,28 | 17,45 | 16,88 | 16,93 | -1,31% | - |
| 08.05.2025 | 17,03 | 17,28 | 16,83 | 17,15 | 3,63% | - |
| 07.05.2025 | 16,63 | 16,78 | 16,38 | 16,55 | -0,30% | - |
| 06.05.2025 | 16,78 | 16,78 | 16,28 | 16,60 | -1,34% | - |
| 05.05.2025 | 16,63 | 16,98 | 16,40 | 16,83 | 1,97% | - |
| 02.05.2025 | 16,28 | 16,70 | 16,25 | 16,50 | 2,96% | - |
| 30.04.2025 | 16,33 | 16,63 | 15,85 | 16,03 | -2,14% | - |
| 29.04.2025 | 16,15 | 16,63 | 16,08 | 16,38 | 0,92% | - |
| 28.04.2025 | 16,10 | 16,50 | 16,05 | 16,23 | 1,56% | - |
| 25.04.2025 | 15,98 | 16,20 | 15,70 | 15,98 | 2,08% | - |
| 24.04.2025 | 15,20 | 15,70 | 14,93 | 15,65 | 3,64% | - |
| 23.04.2025 | 14,85 | 15,60 | 14,73 | 15,10 | 5,59% | - |
| 22.04.2025 | 14,18 | 14,38 | 14,05 | 14,30 | -2,22% | - |
| 17.04.2025 | 15,20 | 15,30 | 14,58 | 14,63 | -3,78% | - |
| 16.04.2025 | 15,05 | 15,30 | 14,93 | 15,20 | -0,65% | - |
| 15.04.2025 | 15,25 | 15,53 | 15,15 | 15,30 | -0,16% | - |
| 14.04.2025 | 15,50 | 16,03 | 15,33 | 15,33 | 0,99% | - |
| 11.04.2025 | 15,60 | 15,73 | 14,98 | 15,18 | -2,41% | - |
| 10.04.2025 | 17,10 | 17,18 | 15,55 | 15,55 | 2,64% | - |
| 09.04.2025 | 14,25 | 15,48 | 14,25 | 15,15 | -4,11% | - |
| 08.04.2025 | 15,78 | 16,33 | 15,63 | 15,80 | 3,61% | - |
| 07.04.2025 | 14,28 | 16,18 | 14,05 | 15,25 | -1,93% | - |
| 04.04.2025 | 16,10 | 16,30 | 14,70 | 15,55 | -4,31% | - |
| 03.04.2025 | 16,35 | 16,75 | 15,90 | 16,25 | -5,80% | - |
| 02.04.2025 | 17,20 | 17,50 | 16,80 | 17,25 | 0,58% | - |
| 01.04.2025 | 16,80 | 17,15 | 16,65 | 17,15 | 4,57% | - |
| 31.03.2025 | 17,35 | 17,40 | 16,25 | 16,40 | -4,37% | - |
| 28.03.2025 | 18,15 | 18,15 | 17,15 | 17,15 | -4,99% | - |
| 27.03.2025 | 18,40 | 18,60 | 17,85 | 18,05 | -2,17% | - |
| 26.03.2025 | 18,75 | 18,85 | 18,25 | 18,45 | -0,54% | - |
| 25.03.2025 | 18,65 | 18,85 | 18,45 | 18,55 | 0,00% | - |
| 24.03.2025 | 17,90 | 18,55 | 17,90 | 18,55 | 4,21% | - |
| 21.03.2025 | 17,95 | 18,05 | 17,40 | 17,80 | -0,84% | - |
| 20.03.2025 | 18,15 | 18,25 | 17,65 | 17,95 | -0,55% | - |
| 19.03.2025 | 17,80 | 18,25 | 17,65 | 18,05 | 3,44% | - |
| 18.03.2025 | 17,25 | 17,45 | 17,00 | 17,45 | 0,58% | - |
| 17.03.2025 | 16,75 | 17,40 | 16,75 | 17,35 | 3,89% | - |
| 14.03.2025 | 16,85 | 17,20 | 16,25 | 16,70 | -3,75% | - |
| 13.03.2025 | 15,40 | 17,90 | 15,15 | 17,35 | -2,25% | - |
| 12.03.2025 | 17,40 | 17,95 | 17,25 | 17,75 | 4,11% | - |
| 11.03.2025 | 16,60 | 17,20 | 16,15 | 17,05 | 0,89% | - |
| 10.03.2025 | 18,25 | 18,30 | 16,85 | 16,90 | -6,89% | - |
| 07.03.2025 | 18,50 | 18,65 | 18,10 | 18,15 | -3,71% | - |
| 06.03.2025 | 18,60 | 19,15 | 18,00 | 18,85 | 3,01% | - |
| 05.03.2025 | 18,80 | 18,95 | 17,80 | 18,30 | 0,00% | - |