17,035$
-3,27%
Echtzeit-Aktienkurs SentinelOne Inc
Bid:
Ask:
Aktienkurse zur SentinelOne Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 17,56 | 17,71 | 17,00 | 17,02 | -3,34% | - |
| 30.05.2025 | 17,32 | 17,78 | 17,29 | 17,61 | 1,27% | 9.097.587,00 |
| 29.05.2025 | 16,95 | 17,90 | 16,80 | 17,39 | -11,59% | 26.116.140,00 |
| 28.05.2025 | 19,90 | 20,02 | 19,58 | 19,67 | -2,04% | 10.593.721,00 |
| 27.05.2025 | 20,17 | 20,29 | 19,87 | 20,08 | 1,62% | 4.987.830,00 |
| 23.05.2025 | 19,52 | 19,96 | 19,46 | 19,76 | -0,15% | 2.306.731,00 |
| 22.05.2025 | 19,45 | 19,93 | 19,36 | 19,79 | 2,01% | 3.796.853,00 |
| 21.05.2025 | 19,72 | 20,08 | 19,38 | 19,40 | -3,43% | 4.918.017,00 |
| 20.05.2025 | 19,88 | 20,10 | 19,68 | 20,09 | 0,50% | 4.594.776,00 |
| 19.05.2025 | 19,92 | 20,05 | 19,68 | 19,99 | -1,09% | 4.183.630,00 |
| 16.05.2025 | 20,13 | 20,43 | 20,04 | 20,21 | 0,45% | 2.481.441,00 |
| 15.05.2025 | 20,14 | 20,26 | 19,81 | 20,12 | -0,59% | 3.015.378,00 |
| 14.05.2025 | 20,50 | 20,60 | 20,06 | 20,24 | -0,49% | 3.855.430,00 |
| 13.05.2025 | 20,10 | 20,48 | 20,00 | 20,34 | 1,09% | 2.950.361,00 |
| 12.05.2025 | 19,91 | 20,29 | 19,76 | 20,12 | 5,07% | 5.222.255,00 |
| 09.05.2025 | 19,60 | 19,60 | 18,95 | 19,15 | -1,34% | 3.708.971,00 |
| 08.05.2025 | 19,23 | 19,52 | 19,00 | 19,41 | 2,00% | 2.996.345,00 |
| 07.05.2025 | 18,63 | 19,17 | 18,63 | 19,03 | 1,55% | 3.157.073,00 |
| 06.05.2025 | 18,49 | 18,95 | 18,49 | 18,74 | -0,90% | 3.909.927,00 |
| 05.05.2025 | 18,77 | 19,25 | 18,75 | 18,91 | 0,16% | 2.657.686,00 |
| 02.05.2025 | 18,91 | 18,97 | 18,63 | 18,88 | 1,67% | 2.614.227,00 |
| 01.05.2025 | 18,91 | 19,14 | 18,52 | 18,57 | 0,38% | 3.102.683,00 |
| 30.04.2025 | 18,17 | 18,52 | 18,01 | 18,50 | -1,49% | 2.470.590,00 |
| 29.04.2025 | 18,55 | 18,96 | 18,55 | 18,78 | 1,73% | 2.929.116,00 |
| 28.04.2025 | 18,45 | 18,76 | 18,29 | 18,46 | 0,22% | 4.796.655,00 |
| 25.04.2025 | 17,84 | 18,49 | 17,79 | 18,42 | 2,45% | 2.876.367,00 |
| 24.04.2025 | 17,47 | 18,04 | 17,30 | 17,98 | 3,87% | 3.522.415,00 |
| 23.04.2025 | 17,42 | 17,73 | 17,04 | 17,31 | 5,81% | 5.019.798,00 |
| 22.04.2025 | 16,52 | 16,70 | 16,11 | 16,36 | 1,18% | 4.590.458,00 |
| 21.04.2025 | 16,57 | 16,86 | 15,95 | 16,17 | -3,86% | 3.881.743,00 |
| 17.04.2025 | 16,91 | 17,03 | 16,56 | 16,82 | -1,64% | 4.455.147,00 |
| 16.04.2025 | 17,31 | 17,35 | 16,87 | 17,10 | -1,55% | 3.239.850,00 |
| 15.04.2025 | 18,11 | 17,55 | 17,22 | 17,37 | 0,52% | 3.367.666,00 |
| 14.04.2025 | 18,11 | 18,15 | 17,11 | 17,28 | -1,71% | 4.921.755,00 |
| 11.04.2025 | 17,50 | 17,64 | 16,94 | 17,58 | 0,40% | 5.593.553,00 |
| 10.04.2025 | 18,33 | 18,49 | 17,01 | 17,51 | -7,01% | 5.839.575,00 |
| 09.04.2025 | 16,58 | 18,98 | 16,52 | 18,83 | 15,66% | 7.186.665,00 |
| 08.04.2025 | 17,48 | 17,89 | 16,09 | 16,28 | -3,67% | 7.195.756,00 |
| 07.04.2025 | 15,73 | 17,75 | 15,36 | 16,90 | -0,06% | 6.654.662,00 |
| 04.04.2025 | 17,09 | 17,25 | 16,11 | 16,91 | -5,58% | 8.907.277,00 |
| 03.04.2025 | 18,13 | 18,58 | 17,76 | 17,91 | -4,99% | 7.361.448,00 |
| 02.04.2025 | 18,48 | 19,00 | 18,43 | 18,85 | 1,29% | 2.798.225,00 |
| 01.04.2025 | 18,31 | 18,62 | 18,02 | 18,61 | 2,37% | 4.118.538,00 |
| 31.03.2025 | 18,12 | 18,24 | 17,57 | 18,18 | -3,50% | 4.022.001,00 |
| 28.03.2025 | 19,19 | 19,28 | 18,54 | 18,84 | -2,64% | 2.779.732,00 |
| 27.03.2025 | 19,70 | 19,77 | 19,26 | 19,35 | -2,47% | 2.354.670,00 |
| 26.03.2025 | 20,15 | 20,26 | 19,64 | 19,84 | -1,68% | 3.964.320,00 |
| 25.03.2025 | 20,16 | 20,35 | 19,99 | 20,18 | 0,35% | 3.368.680,00 |
| 24.03.2025 | 19,73 | 20,24 | 19,55 | 20,11 | 4,36% | 4.927.818,00 |
| 21.03.2025 | 19,00 | 19,36 | 18,85 | 19,27 | -0,52% | 8.165.804,00 |
| 20.03.2025 | 19,10 | 19,75 | 19,06 | 19,37 | -0,36% | 3.884.265,00 |
| 19.03.2025 | 19,60 | 19,90 | 19,21 | 19,44 | 0,36% | 5.361.959,00 |
| 18.03.2025 | 18,67 | 19,38 | 18,55 | 19,37 | 2,43% | 6.496.741,00 |
| 17.03.2025 | 18,49 | 19,20 | 18,41 | 18,91 | 2,16% | 6.421.989,00 |
| 14.03.2025 | 18,65 | 18,65 | 17,53 | 18,51 | 1,54% | 9.617.444,00 |
| 13.03.2025 | 17,87 | 19,45 | 17,82 | 18,23 | -5,54% | 22.490.979,00 |
| 12.03.2025 | 19,05 | 19,61 | 18,96 | 19,30 | 2,93% | 16.972.222,00 |
| 11.03.2025 | 17,92 | 19,00 | 17,57 | 18,75 | 3,19% | 11.326.751,00 |
| 10.03.2025 | 19,29 | 19,54 | 17,82 | 18,17 | -8,42% | 10.036.432,00 |
| 07.03.2025 | 19,57 | 20,15 | 19,03 | 19,84 | -0,30% | 5.176.963,00 |
| 06.03.2025 | 19,63 | 20,69 | 19,54 | 19,90 | -0,95% | 6.286.544,00 |
| 05.03.2025 | 19,65 | 20,20 | 19,18 | 20,09 | 0,95% | 5.590.883,00 |
| 04.03.2025 | 19,49 | 20,14 | 19,23 | 19,90 | -1,19% | 5.151.267,00 |
| 03.03.2025 | 20,93 | 21,03 | 19,97 | 20,14 | -2,38% | 3.419.479,00 |
| 28.02.2025 | 20,12 | 20,78 | 20,05 | 20,63 | 1,48% | 4.166.179,00 |
| 27.02.2025 | 21,34 | 21,34 | 20,28 | 20,33 | -3,56% | 4.939.718,00 |
| 26.02.2025 | 21,08 | 21,47 | 20,93 | 21,08 | 1,05% | 3.450.115,00 |
| 25.02.2025 | 21,60 | 21,75 | 20,67 | 20,86 | -4,66% | 4.954.238,00 |
| 24.02.2025 | 22,13 | 22,17 | 21,12 | 21,88 | -1,08% | 5.319.040,00 |
| 21.02.2025 | 22,90 | 23,00 | 22,01 | 22,12 | -2,90% | 3.835.428,00 |
| 20.02.2025 | 22,99 | 23,00 | 21,92 | 22,78 | -1,39% | 5.982.371,00 |
| 19.02.2025 | 24,01 | 24,10 | 22,77 | 23,10 | -5,13% | 6.211.924,00 |
| 18.02.2025 | 24,88 | 24,97 | 24,29 | 24,35 | -1,81% | 5.376.101,00 |
| 14.02.2025 | 25,00 | 25,24 | 24,56 | 24,80 | -0,68% | 3.590.155,00 |
| 13.02.2025 | 24,39 | 24,99 | 23,96 | 24,97 | 3,22% | 3.756.090,00 |
| 12.02.2025 | 23,80 | 24,27 | 23,53 | 24,19 | 0,83% | 2.132.174,00 |
| 11.02.2025 | 24,38 | 24,69 | 23,98 | 23,99 | -2,52% | 2.849.810,00 |
| 10.02.2025 | 24,22 | 24,82 | 24,04 | 24,61 | 2,80% | 3.285.159,00 |
| 07.02.2025 | 24,07 | 24,40 | 23,81 | 23,94 | 0,42% | 3.622.070,00 |
| 06.02.2025 | 23,89 | 24,15 | 23,71 | 23,84 | -1,08% | 2.590.858,00 |
| 05.02.2025 | 23,60 | 24,13 | 23,18 | 24,10 | 1,69% | 3.333.898,00 |
| 04.02.2025 | 23,50 | 23,88 | 23,12 | 23,70 | 0,59% | 3.149.484,00 |
| 03.02.2025 | 23,29 | 23,98 | 23,15 | 23,56 | -1,63% | 2.876.839,00 |
| 31.01.2025 | 24,51 | 24,58 | 23,86 | 23,95 | -0,70% | 3.338.877,00 |
| 30.01.2025 | 23,76 | 24,34 | 23,43 | 24,12 | 1,90% | 3.318.899,00 |
| 29.01.2025 | 24,27 | 24,36 | 23,60 | 23,67 | -2,99% | 2.816.115,00 |
| 28.01.2025 | 23,54 | 24,58 | 23,29 | 24,40 | 4,86% | 5.837.258,00 |
| 27.01.2025 | 22,41 | 23,97 | 22,40 | 23,27 | 0,47% | 4.239.051,00 |
| 24.01.2025 | 23,24 | 23,82 | 23,10 | 23,16 | 0,13% | 3.663.869,00 |
| 23.01.2025 | 23,02 | 23,29 | 22,81 | 23,13 | -0,39% | 2.818.121,00 |
| 22.01.2025 | 23,00 | 23,32 | 22,65 | 23,22 | 2,16% | 5.139.386,00 |
| 21.01.2025 | 22,60 | 22,80 | 22,15 | 22,73 | 1,79% | 4.630.545,00 |
| 17.01.2025 | 22,50 | 22,60 | 22,12 | 22,33 | 0,54% | 4.450.889,00 |
| 16.01.2025 | 21,81 | 22,46 | 21,64 | 22,21 | 2,07% | 2.950.868,00 |
| 15.01.2025 | 22,01 | 22,39 | 21,70 | 21,76 | 0,14% | 4.225.438,00 |
| 14.01.2025 | 22,13 | 22,54 | 21,69 | 21,73 | -0,87% | 3.910.045,00 |
| 13.01.2025 | 22,17 | 22,40 | 21,63 | 21,92 | -2,23% | 3.758.332,00 |
| 10.01.2025 | 22,44 | 22,67 | 22,19 | 22,42 | -0,36% | 3.744.560,00 |
| 08.01.2025 | 22,37 | 22,59 | 22,02 | 22,50 | 0,09% | 3.783.479,00 |
| 07.01.2025 | 22,94 | 23,05 | 22,16 | 22,48 | -1,62% | 3.729.790,00 |