19,630€
-7,51%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,10 | 21,18 | 20,14 | 20,27 | -4,52% | - |
| 24.09.2026 | 21,09 | 21,46 | 20,91 | 21,23 | -0,19% | - |
| 23.09.2026 | 20,83 | 21,29 | 20,77 | 21,27 | 3,15% | - |
| 22.09.2026 | 20,76 | 21,00 | 20,54 | 20,62 | 0,19% | - |
| 21.09.2026 | 19,83 | 20,65 | 19,48 | 20,58 | 5,58% | - |
| 18.09.2026 | 20,32 | 20,36 | 19,35 | 19,49 | -5,40% | - |
| 17.09.2026 | 20,35 | 21,11 | 19,35 | 20,60 | 1,15% | - |
| 16.09.2026 | 20,37 | 20,73 | 20,02 | 20,37 | 3,64% | - |
| 15.09.2026 | 19,45 | 19,89 | 19,09 | 19,65 | 0,13% | - |
| 14.09.2026 | 17,69 | 19,70 | 17,42 | 19,63 | 14,65% | - |
| 11.09.2026 | 17,27 | 17,43 | 16,97 | 17,12 | 0,60% | - |
| 10.09.2026 | 16,85 | 17,06 | 16,52 | 17,02 | 1,25% | - |
| 09.09.2026 | 16,74 | 16,96 | 16,65 | 16,81 | 0,12% | - |
| 08.09.2026 | 16,83 | 17,06 | 16,43 | 16,79 | 0,10% | - |
| 07.09.2026 | 17,01 | 17,02 | 16,76 | 16,77 | -1,51% | - |
| 04.09.2026 | 17,09 | 17,42 | 16,94 | 17,03 | 1,16% | - |
| 03.09.2026 | 17,03 | 17,40 | 16,68 | 16,83 | -1,74% | - |
| 02.09.2026 | 17,86 | 17,93 | 17,09 | 17,13 | -4,45% | - |
| 01.09.2026 | 19,04 | 19,19 | 17,84 | 17,93 | -3,58% | - |
| 31.08.2026 | 18,35 | 18,73 | 18,18 | 18,59 | 2,58% | - |
| 28.08.2026 | 18,80 | 19,16 | 17,96 | 18,12 | -5,17% | - |
| 27.08.2026 | 18,38 | 19,19 | 18,16 | 19,11 | 9,32% | - |
| 26.08.2026 | 17,43 | 17,67 | 17,04 | 17,48 | -0,34% | - |
| 25.08.2026 | 17,90 | 17,94 | 17,46 | 17,54 | -1,71% | - |
| 24.08.2026 | 17,96 | 18,27 | 17,72 | 17,85 | -0,47% | - |
| 21.08.2026 | 17,93 | 18,28 | 17,52 | 17,93 | 0,13% | - |
| 20.08.2026 | 18,35 | 18,48 | 17,87 | 17,91 | -3,49% | - |
| 19.08.2026 | 19,27 | 19,36 | 18,30 | 18,56 | -2,73% | - |
| 18.08.2026 | 18,77 | 19,32 | 18,54 | 19,08 | -0,17% | - |
| 17.08.2026 | 20,02 | 20,02 | 18,88 | 19,11 | -4,75% | - |
| 14.08.2026 | 20,55 | 20,70 | 19,83 | 20,06 | 2,01% | - |
| 13.08.2026 | 19,29 | 19,90 | 19,22 | 19,67 | 1,60% | - |
| 12.08.2026 | 19,47 | 19,60 | 18,94 | 19,36 | -0,85% | - |
| 11.08.2026 | 19,24 | 19,58 | 18,96 | 19,52 | 2,03% | - |
| 10.08.2026 | 18,53 | 19,26 | 18,29 | 19,13 | 4,32% | - |
| 07.08.2026 | 18,14 | 18,60 | 17,99 | 18,34 | 1,92% | - |
| 06.08.2026 | 18,02 | 18,20 | 17,36 | 18,00 | -1,13% | - |
| 05.08.2026 | 18,23 | 18,55 | 17,85 | 18,20 | 0,97% | - |
| 04.08.2026 | 17,38 | 18,17 | 17,07 | 18,03 | 4,64% | - |
| 03.08.2026 | 16,62 | 17,35 | 16,56 | 17,23 | 7,17% | - |
| 31.07.2026 | 15,93 | 16,42 | 15,90 | 16,07 | 2,37% | - |
| 30.07.2026 | 16,30 | 16,36 | 15,47 | 15,70 | -2,62% | - |
| 29.07.2026 | 16,14 | 16,29 | 15,88 | 16,12 | 0,28% | - |
| 28.07.2026 | 15,87 | 16,19 | 15,55 | 16,08 | -0,48% | - |
| 27.07.2026 | 15,91 | 16,34 | 15,83 | 16,16 | 1,99% | - |
| 24.07.2026 | 15,35 | 15,85 | 15,23 | 15,84 | 3,01% | - |
| 23.07.2026 | 16,08 | 16,47 | 15,38 | 15,38 | -4,89% | - |
| 22.07.2026 | 16,39 | 16,76 | 15,89 | 16,17 | -1,12% | - |
| 21.07.2026 | 17,05 | 17,06 | 16,32 | 16,35 | -5,31% | - |
| 20.07.2026 | 17,15 | 17,42 | 16,84 | 17,27 | 1,84% | - |
| 17.07.2026 | 17,10 | 17,43 | 16,73 | 16,96 | -2,29% | - |
| 16.07.2026 | 16,97 | 17,50 | 16,83 | 17,35 | -2,24% | - |
| 15.07.2026 | 17,53 | 18,12 | 17,42 | 17,75 | 2,28% | - |
| 14.07.2026 | 16,20 | 17,42 | 15,65 | 17,36 | 6,15% | - |
| 13.07.2026 | 15,73 | 16,38 | 15,64 | 16,35 | 4,27% | - |
| 10.07.2026 | 16,55 | 16,69 | 15,47 | 15,68 | -2,49% | - |
| 09.07.2026 | 15,55 | 16,16 | 15,08 | 16,08 | 3,89% | - |
| 08.07.2026 | 15,82 | 15,95 | 15,41 | 15,48 | -1,92% | - |
| 07.07.2026 | 15,87 | 16,25 | 15,41 | 15,78 | -3,55% | - |
| 06.07.2026 | 15,03 | 16,39 | 15,03 | 16,36 | 8,89% | - |
| 03.07.2026 | 15,15 | 15,24 | 14,92 | 15,03 | -2,78% | - |
| 02.07.2026 | 15,42 | 15,72 | 15,26 | 15,46 | -0,39% | - |
| 01.07.2026 | 14,70 | 15,68 | 14,70 | 15,52 | 6,43% | - |
| 30.06.2026 | 14,73 | 14,98 | 14,48 | 14,58 | -1,52% | - |
| 29.06.2026 | 14,13 | 15,08 | 14,01 | 14,80 | 9,06% | - |
| 26.06.2026 | 13,16 | 13,67 | 12,96 | 13,57 | 2,76% | - |
| 25.06.2026 | 13,22 | 13,47 | 13,11 | 13,21 | -2,29% | - |
| 24.06.2026 | 13,35 | 13,64 | 13,25 | 13,52 | 4,02% | - |
| 23.06.2026 | 12,80 | 13,08 | 12,71 | 13,00 | 1,21% | - |
| 22.06.2026 | 13,25 | 13,30 | 12,78 | 12,84 | -2,41% | - |
| 19.06.2026 | 13,03 | 13,16 | 12,99 | 13,16 | 2,65% | - |
| 18.06.2026 | 12,96 | 13,10 | 12,54 | 12,82 | -1,16% | - |
| 17.06.2026 | 12,94 | 13,19 | 12,70 | 12,97 | -0,46% | - |
| 16.06.2026 | 13,15 | 13,38 | 12,85 | 13,03 | -2,01% | - |
| 15.06.2026 | 13,05 | 13,44 | 12,81 | 13,30 | 4,62% | - |
| 12.06.2026 | 12,77 | 12,96 | 12,50 | 12,71 | 1,54% | - |
| 11.06.2026 | 12,87 | 12,94 | 12,44 | 12,52 | -3,69% | - |
| 10.06.2026 | 13,11 | 13,29 | 12,82 | 13,00 | -0,27% | - |
| 09.06.2026 | 13,71 | 13,72 | 13,03 | 13,03 | -3,93% | - |
| 08.06.2026 | 13,63 | 13,97 | 13,47 | 13,56 | -2,36% | - |
| 05.06.2026 | 14,22 | 14,38 | 13,86 | 13,89 | -3,26% | - |
| 04.06.2026 | 13,90 | 14,49 | 13,70 | 14,36 | 0,42% | - |
| 03.06.2026 | 14,83 | 14,99 | 14,25 | 14,30 | -2,69% | - |
| 02.06.2026 | 15,12 | 15,36 | 14,62 | 14,69 | -4,42% | - |
| 01.06.2026 | 14,35 | 15,65 | 14,33 | 15,37 | 11,82% | - |
| 29.05.2026 | 12,53 | 13,97 | 12,35 | 13,75 | -9,99% | - |
| 28.05.2026 | 15,71 | 15,81 | 14,96 | 15,27 | -1,10% | - |
| 27.05.2026 | 15,58 | 15,78 | 15,02 | 15,44 | -3,45% | - |
| 26.05.2026 | 15,93 | 16,22 | 15,67 | 16,00 | -0,34% | - |
| 25.05.2026 | 16,05 | 16,23 | 16,05 | 16,05 | 0,83% | - |
| 22.05.2026 | 15,63 | 15,92 | 15,59 | 15,92 | 2,18% | - |
| 21.05.2026 | 15,37 | 15,72 | 15,08 | 15,58 | 1,28% | - |
| 20.05.2026 | 15,19 | 15,38 | 14,94 | 15,38 | 1,07% | - |
| 19.05.2026 | 15,07 | 15,60 | 15,07 | 15,22 | 1,98% | - |
| 18.05.2026 | 14,50 | 15,18 | 14,33 | 14,92 | 4,24% | - |
| 15.05.2026 | 14,07 | 14,38 | 13,93 | 14,32 | 0,69% | - |
| 14.05.2026 | 13,77 | 14,22 | 13,49 | 14,22 | 5,18% | - |
| 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% | - |