12,975€
-0,38%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,20 | 13,33 | 12,93 | 12,95 | -0,58% | - |
| 08.01.2026 | 13,38 | 13,45 | 13,00 | 13,03 | -0,57% | - |
| 07.01.2026 | 12,98 | 13,18 | 12,90 | 13,10 | 2,54% | - |
| 06.01.2026 | 12,65 | 12,88 | 12,63 | 12,78 | 1,19% | - |
| 05.01.2026 | 12,60 | 12,83 | 12,43 | 12,63 | 0,20% | - |
| 02.01.2026 | 12,98 | 13,10 | 12,53 | 12,60 | -1,37% | - |
| 30.12.2025 | 12,68 | 12,80 | 12,68 | 12,78 | 0,39% | - |
| 29.12.2025 | 12,75 | 12,85 | 12,58 | 12,73 | 1,80% | - |
| 23.12.2025 | 12,75 | 12,80 | 12,43 | 12,50 | -2,53% | - |
| 22.12.2025 | 12,63 | 12,93 | 12,58 | 12,83 | 2,40% | - |
| 19.12.2025 | 12,48 | 12,65 | 12,45 | 12,53 | 0,60% | - |
| 18.12.2025 | 12,38 | 12,55 | 12,28 | 12,45 | 0,40% | - |
| 17.12.2025 | 12,68 | 12,73 | 12,38 | 12,40 | -1,98% | - |
| 16.12.2025 | 12,58 | 12,68 | 12,45 | 12,65 | -0,39% | - |
| 15.12.2025 | 12,83 | 13,03 | 12,55 | 12,70 | -1,55% | - |
| 12.12.2025 | 12,83 | 13,08 | 12,75 | 12,90 | 1,18% | - |
| 11.12.2025 | 12,93 | 12,95 | 12,65 | 12,75 | -0,78% | - |
| 10.12.2025 | 12,78 | 13,05 | 12,73 | 12,85 | -1,91% | - |
| 09.12.2025 | 12,75 | 13,28 | 12,73 | 13,10 | 3,15% | - |
| 08.12.2025 | 12,60 | 12,90 | 12,53 | 12,70 | -2,50% | - |
| 05.12.2025 | 13,48 | 13,75 | 12,43 | 13,03 | -11,39% | - |
| 04.12.2025 | 14,63 | 14,70 | 14,50 | 14,70 | 1,73% | - |
| 03.12.2025 | 14,33 | 14,45 | 14,10 | 14,45 | 2,48% | - |
| 02.12.2025 | 13,90 | 14,20 | 13,88 | 14,10 | 1,08% | - |
| 01.12.2025 | 13,93 | 13,98 | 13,65 | 13,95 | -0,36% | - |
| 28.11.2025 | 13,90 | 14,10 | 13,85 | 14,00 | 0,72% | - |
| 27.11.2025 | 13,83 | 13,93 | 13,80 | 13,90 | 0,72% | - |
| 26.11.2025 | 13,98 | 14,08 | 13,73 | 13,80 | -1,08% | - |
| 25.11.2025 | 13,58 | 14,00 | 13,48 | 13,95 | 3,33% | - |
| 24.11.2025 | 13,73 | 13,78 | 13,45 | 13,50 | -1,28% | - |
| 21.11.2025 | 13,55 | 13,68 | 13,38 | 13,68 | -1,26% | - |
| 20.11.2025 | 14,18 | 14,23 | 13,83 | 13,85 | 0,00% | - |
| 19.11.2025 | 13,93 | 14,05 | 13,70 | 13,85 | 0,00% | - |
| 18.11.2025 | 13,83 | 14,15 | 13,70 | 13,85 | -2,12% | - |
| 17.11.2025 | 14,55 | 14,63 | 14,10 | 14,15 | -1,05% | - |
| 14.11.2025 | 14,20 | 14,35 | 13,73 | 14,30 | -0,35% | - |
| 13.11.2025 | 14,73 | 14,85 | 14,30 | 14,35 | -2,55% | - |
| 12.11.2025 | 14,90 | 15,18 | 14,65 | 14,73 | -2,16% | - |
| 11.11.2025 | 14,85 | 15,15 | 14,73 | 15,05 | 1,86% | - |
| 10.11.2025 | 14,78 | 14,98 | 14,65 | 14,78 | 5,54% | - |
| 07.11.2025 | 14,23 | 14,30 | 13,88 | 14,00 | -0,71% | - |
| 06.11.2025 | 14,55 | 14,63 | 14,05 | 14,10 | -3,75% | - |
| 05.11.2025 | 14,63 | 14,78 | 14,50 | 14,65 | -1,01% | - |
| 04.11.2025 | 15,10 | 15,20 | 14,73 | 14,80 | -3,27% | - |
| 03.11.2025 | 15,40 | 15,63 | 15,18 | 15,30 | 0,99% | - |
| 31.10.2025 | 14,88 | 15,20 | 14,70 | 15,15 | 1,00% | - |
| 30.10.2025 | 14,60 | 15,10 | 14,45 | 15,00 | 1,01% | - |
| 29.10.2025 | 15,15 | 15,35 | 14,75 | 14,85 | -3,26% | - |
| 28.10.2025 | 15,20 | 15,45 | 15,08 | 15,35 | 1,82% | - |
| 27.10.2025 | 15,30 | 15,43 | 15,03 | 15,08 | 0,67% | - |
| 24.10.2025 | 14,95 | 15,18 | 14,93 | 14,98 | 0,50% | - |
| 23.10.2025 | 14,93 | 15,05 | 14,80 | 14,90 | -1,00% | - |
| 22.10.2025 | 15,20 | 15,40 | 15,00 | 15,05 | -1,95% | - |
| 21.10.2025 | 14,75 | 15,35 | 14,60 | 15,35 | 8,10% | - |
| 17.10.2025 | 14,15 | 14,48 | 13,85 | 14,20 | -1,39% | - |
| 16.10.2025 | 14,53 | 14,85 | 14,40 | 14,40 | -1,71% | - |
| 15.10.2025 | 14,78 | 14,90 | 14,60 | 14,65 | 0,69% | - |
| 14.10.2025 | 14,85 | 14,85 | 14,40 | 14,55 | -3,00% | - |
| 13.10.2025 | 15,33 | 15,45 | 14,90 | 15,00 | -0,83% | - |
| 10.10.2025 | 15,55 | 15,78 | 15,10 | 15,13 | -2,42% | - |
| 09.10.2025 | 15,48 | 15,68 | 15,28 | 15,50 | 2,31% | - |
| 08.10.2025 | 14,90 | 15,20 | 14,85 | 15,15 | 2,89% | - |
| 07.10.2025 | 15,30 | 15,45 | 14,70 | 14,73 | -4,69% | - |
| 06.10.2025 | 15,33 | 15,58 | 15,25 | 15,45 | 1,48% | - |
| 03.10.2025 | 15,20 | 15,30 | 15,18 | 15,23 | 1,50% | - |
| 02.10.2025 | 14,90 | 15,10 | 14,78 | 15,00 | -0,33% | - |
| 01.10.2025 | 14,85 | 15,35 | 14,80 | 15,05 | 1,01% | - |
| 30.09.2025 | 15,40 | 15,55 | 14,85 | 14,90 | -3,56% | - |
| 29.09.2025 | 15,58 | 15,75 | 15,40 | 15,45 | 0,32% | - |
| 26.09.2025 | 15,58 | 15,70 | 15,35 | 15,40 | 0,00% | - |
| 25.09.2025 | 15,55 | 15,70 | 15,15 | 15,40 | -2,38% | - |
| 24.09.2025 | 15,73 | 16,03 | 15,70 | 15,78 | -2,02% | - |
| 23.09.2025 | 16,25 | 16,50 | 15,95 | 16,10 | 0,47% | - |
| 22.09.2025 | 16,25 | 16,35 | 15,85 | 16,03 | 0,00% | - |
| 19.09.2025 | 15,98 | 16,05 | 15,78 | 16,03 | 0,79% | - |
| 18.09.2025 | 15,68 | 16,20 | 15,60 | 15,90 | 3,25% | - |
| 17.09.2025 | 15,20 | 15,45 | 15,13 | 15,40 | 0,49% | - |
| 16.09.2025 | 15,53 | 15,73 | 15,20 | 15,33 | -1,76% | - |
| 15.09.2025 | 15,63 | 15,75 | 15,53 | 15,60 | -0,79% | - |
| 12.09.2025 | 15,73 | 15,83 | 15,50 | 15,73 | 0,48% | - |
| 11.09.2025 | 15,30 | 15,70 | 15,20 | 15,65 | 2,12% | - |
| 10.09.2025 | 15,40 | 15,78 | 15,30 | 15,33 | -0,81% | - |
| 09.09.2025 | 15,88 | 15,88 | 15,40 | 15,45 | -0,48% | - |
| 08.09.2025 | 15,90 | 16,15 | 15,45 | 15,53 | -0,80% | - |
| 05.09.2025 | 15,53 | 15,85 | 15,50 | 15,65 | 3,13% | - |
| 04.09.2025 | 15,43 | 15,55 | 14,93 | 15,18 | -0,82% | - |
| 03.09.2025 | 15,25 | 15,50 | 15,15 | 15,30 | -0,33% | - |
| 02.09.2025 | 16,15 | 16,15 | 15,30 | 15,35 | -3,15% | - |
| 01.09.2025 | 16,13 | 16,13 | 15,80 | 15,85 | 0,96% | - |
| 29.08.2025 | 16,38 | 16,50 | 15,65 | 15,70 | 5,90% | - |
| 28.08.2025 | 14,80 | 15,00 | 14,73 | 14,83 | 1,54% | - |
| 27.08.2025 | 14,28 | 14,65 | 14,23 | 14,60 | 3,91% | - |
| 26.08.2025 | 14,28 | 14,45 | 14,05 | 14,05 | -1,40% | - |
| 25.08.2025 | 14,45 | 14,65 | 13,95 | 14,25 | -1,38% | - |
| 22.08.2025 | 14,30 | 14,60 | 14,25 | 14,45 | 1,40% | - |
| 21.08.2025 | 14,45 | 14,45 | 14,10 | 14,25 | -1,04% | - |
| 20.08.2025 | 14,50 | 14,53 | 14,25 | 14,40 | -1,37% | - |
| 19.08.2025 | 14,60 | 14,78 | 14,50 | 14,60 | 0,34% | - |
| 18.08.2025 | 14,30 | 14,65 | 14,28 | 14,55 | 1,75% | - |
| 15.08.2025 | 14,38 | 14,45 | 14,18 | 14,30 | 1,42% | - |