14,153€
4,70%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,77 | 14,19 | 13,49 | 14,15 | 4,66% | - |
| 13.05.2026 | 13,43 | 13,61 | 13,23 | 13,52 | -0,17% | - |
| 12.05.2026 | 13,77 | 13,93 | 13,52 | 13,54 | -0,15% | - |
| 11.05.2026 | 14,01 | 14,19 | 13,51 | 13,56 | 1,01% | - |
| 08.05.2026 | 13,51 | 13,52 | 13,15 | 13,43 | -1,27% | - |
| 07.05.2026 | 13,11 | 13,72 | 13,06 | 13,60 | 4,90% | - |
| 06.05.2026 | 13,47 | 13,55 | 12,80 | 12,96 | -4,81% | - |
| 05.05.2026 | 13,31 | 13,62 | 13,22 | 13,62 | 4,87% | - |
| 04.05.2026 | 12,63 | 13,09 | 12,58 | 12,99 | 6,78% | - |
| 30.04.2026 | 12,51 | 12,60 | 11,87 | 12,16 | -2,13% | - |
| 29.04.2026 | 12,45 | 12,63 | 12,29 | 12,43 | -0,16% | - |
| 28.04.2026 | 12,51 | 12,80 | 12,30 | 12,45 | -1,19% | - |
| 27.04.2026 | 12,13 | 12,60 | 12,05 | 12,60 | 5,97% | - |
| 24.04.2026 | 11,96 | 12,12 | 11,83 | 11,89 | 0,46% | - |
| 23.04.2026 | 12,30 | 12,45 | 11,68 | 11,83 | -3,61% | - |
| 22.04.2026 | 12,61 | 12,62 | 12,22 | 12,27 | -1,66% | - |
| 21.04.2026 | 12,13 | 12,76 | 12,13 | 12,48 | 2,51% | - |
| 20.04.2026 | 11,86 | 12,23 | 11,70 | 12,18 | 2,03% | - |
| 17.04.2026 | 11,84 | 12,15 | 11,80 | 11,93 | 1,21% | - |
| 16.04.2026 | 11,28 | 11,83 | 11,28 | 11,79 | 6,19% | - |
| 15.04.2026 | 10,83 | 11,24 | 10,81 | 11,10 | 2,59% | - |
| 14.04.2026 | 10,84 | 11,20 | 10,80 | 10,82 | 2,10% | - |
| 13.04.2026 | 10,26 | 10,65 | 10,07 | 10,60 | 2,42% | - |
| 10.04.2026 | 10,92 | 11,18 | 10,28 | 10,35 | -4,92% | - |
| 09.04.2026 | 11,53 | 11,59 | 10,81 | 10,89 | -7,26% | - |
| 08.04.2026 | 11,83 | 11,96 | 11,64 | 11,74 | 1,78% | - |
| 07.04.2026 | 11,73 | 11,76 | 11,40 | 11,53 | 0,94% | - |
| 02.04.2026 | 11,43 | 11,60 | 11,25 | 11,43 | 0,00% | - |
| 01.04.2026 | 11,20 | 11,55 | 10,98 | 11,43 | 2,47% | - |
| 31.03.2026 | 11,05 | 11,25 | 10,93 | 11,15 | -1,33% | - |
| 30.03.2026 | 10,98 | 11,33 | 10,90 | 11,30 | 3,43% | - |
| 27.03.2026 | 11,78 | 11,78 | 10,53 | 10,93 | -6,02% | - |
| 26.03.2026 | 11,58 | 11,88 | 11,43 | 11,63 | 1,09% | - |
| 25.03.2026 | 11,45 | 11,88 | 11,35 | 11,50 | 0,66% | - |
| 24.03.2026 | 12,33 | 12,40 | 11,43 | 11,43 | -7,30% | - |
| 23.03.2026 | 11,98 | 12,58 | 11,90 | 12,33 | -1,20% | - |
| 20.03.2026 | 12,58 | 12,63 | 12,13 | 12,48 | -0,40% | - |
| 19.03.2026 | 12,40 | 12,75 | 12,23 | 12,53 | 0,00% | - |
| 18.03.2026 | 12,58 | 12,68 | 12,35 | 12,53 | 0,80% | - |
| 17.03.2026 | 12,43 | 12,90 | 12,35 | 12,43 | -1,97% | - |
| 16.03.2026 | 12,65 | 12,80 | 12,23 | 12,68 | 3,26% | - |
| 13.03.2026 | 11,50 | 12,40 | 11,30 | 12,28 | 0,41% | - |
| 12.03.2026 | 12,18 | 12,60 | 12,08 | 12,23 | 0,20% | - |
| 11.03.2026 | 12,23 | 12,48 | 12,13 | 12,20 | -0,41% | - |
| 10.03.2026 | 12,33 | 12,50 | 11,88 | 12,25 | -1,01% | - |
| 09.03.2026 | 11,95 | 12,48 | 11,90 | 12,38 | 0,81% | - |
| 06.03.2026 | 12,05 | 12,33 | 11,78 | 12,28 | 2,08% | - |
| 05.03.2026 | 11,60 | 12,23 | 11,53 | 12,03 | 3,89% | - |
| 04.03.2026 | 11,35 | 11,63 | 11,33 | 11,58 | 1,76% | - |
| 03.03.2026 | 11,05 | 11,40 | 10,98 | 11,38 | 2,71% | - |
| 02.03.2026 | 10,90 | 11,38 | 10,78 | 11,08 | 0,45% | - |
| 27.02.2026 | 11,25 | 11,45 | 10,78 | 11,03 | -2,65% | - |
| 26.02.2026 | 10,90 | 11,53 | 10,90 | 11,33 | 3,19% | - |
| 25.02.2026 | 10,78 | 11,03 | 10,65 | 10,98 | 0,23% | - |
| 24.02.2026 | 10,60 | 11,08 | 10,45 | 10,95 | 3,55% | - |
| 23.02.2026 | 10,95 | 11,10 | 10,43 | 10,58 | -10,76% | - |
| 20.02.2026 | 11,53 | 11,88 | 11,40 | 11,85 | 3,04% | - |
| 19.02.2026 | 11,33 | 11,63 | 11,25 | 11,50 | 0,88% | - |
| 18.02.2026 | 11,25 | 11,48 | 11,15 | 11,40 | 1,11% | - |
| 17.02.2026 | 11,88 | 11,90 | 11,13 | 11,28 | -4,25% | - |
| 16.02.2026 | 11,88 | 11,90 | 11,78 | 11,78 | 2,17% | - |
| 13.02.2026 | 11,10 | 11,58 | 11,10 | 11,53 | 4,54% | - |
| 12.02.2026 | 11,30 | 11,63 | 11,03 | 11,03 | -3,08% | - |
| 11.02.2026 | 11,60 | 11,73 | 11,18 | 11,38 | -2,15% | - |
| 10.02.2026 | 11,03 | 11,78 | 10,98 | 11,63 | 7,89% | - |
| 09.02.2026 | 11,15 | 11,23 | 10,43 | 10,78 | -1,37% | - |
| 06.02.2026 | 10,83 | 11,28 | 10,73 | 10,93 | -3,53% | - |
| 05.02.2026 | 11,55 | 11,63 | 11,23 | 11,33 | -1,74% | - |
| 04.02.2026 | 11,20 | 11,53 | 10,75 | 11,53 | 2,22% | - |
| 03.02.2026 | 12,35 | 12,40 | 11,23 | 11,28 | -7,20% | - |
| 02.02.2026 | 11,78 | 12,15 | 11,58 | 12,15 | 3,62% | - |
| 30.01.2026 | 11,70 | 11,80 | 11,58 | 11,73 | -0,42% | - |
| 29.01.2026 | 12,55 | 12,55 | 11,70 | 11,78 | -6,92% | - |
| 28.01.2026 | 12,65 | 12,88 | 12,55 | 12,65 | 0,20% | - |
| 27.01.2026 | 12,33 | 12,65 | 11,93 | 12,63 | 3,91% | - |
| 26.01.2026 | 12,05 | 12,23 | 11,95 | 12,15 | 0,21% | - |
| 23.01.2026 | 12,05 | 12,23 | 12,00 | 12,13 | 1,04% | - |
| 22.01.2026 | 11,93 | 12,03 | 11,75 | 12,00 | 2,13% | - |
| 21.01.2026 | 11,65 | 12,05 | 11,55 | 11,75 | -0,63% | - |
| 20.01.2026 | 11,48 | 11,93 | 11,38 | 11,83 | 1,72% | - |
| 19.01.2026 | 11,63 | 11,73 | 11,63 | 11,63 | -3,73% | - |
| 16.01.2026 | 12,20 | 12,30 | 12,08 | 12,08 | -0,62% | - |
| 15.01.2026 | 12,20 | 12,50 | 12,15 | 12,15 | -2,99% | - |
| 14.01.2026 | 12,55 | 12,83 | 12,43 | 12,53 | 0,00% | - |
| 13.01.2026 | 12,90 | 13,03 | 12,48 | 12,53 | -3,28% | - |
| 12.01.2026 | 12,93 | 13,03 | 12,80 | 12,95 | 0,00% | - |
| 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% | - |