Echtzeit-Aktienkurs SentinelOne
Bid:
Ask:
Aktienkurse zur SentinelOne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2021 | 61,06 | 62,94 | 59,38 | 60,00 | 1,59% | 1.810.599,00 |
| 13.10.2021 | 55,28 | 59,75 | 55,28 | 59,06 | 7,50% | 1.876.903,00 |
| 12.10.2021 | 53,56 | 56,49 | 52,82 | 54,94 | 4,87% | 1.784.164,00 |
| 11.10.2021 | 54,03 | 54,94 | 52,15 | 52,39 | -4,14% | 1.199.646,00 |
| 08.10.2021 | 57,32 | 57,94 | 54,65 | 54,65 | -3,72% | 1.310.109,00 |
| 07.10.2021 | 54,51 | 59,00 | 54,30 | 56,76 | 6,11% | 2.475.829,00 |
| 06.10.2021 | 50,50 | 53,94 | 50,49 | 53,49 | 4,17% | 2.454.308,00 |
| 05.10.2021 | 51,50 | 53,88 | 50,99 | 51,35 | -0,04% | 1.721.518,00 |
| 04.10.2021 | 55,32 | 55,50 | 50,58 | 51,37 | -7,01% | 2.839.867,00 |
| 01.10.2021 | 54,03 | 55,90 | 52,09 | 55,24 | 3,12% | 2.991.507,00 |
| 30.09.2021 | 55,16 | 56,28 | 52,96 | 53,57 | -1,49% | 3.184.528,00 |
| 29.09.2021 | 55,80 | 58,77 | 54,38 | 54,38 | -2,28% | 5.155.924,00 |
| 28.09.2021 | 55,38 | 56,96 | 53,85 | 55,65 | -2,54% | 11.096.626,00 |
| 27.09.2021 | 60,05 | 60,54 | 56,41 | 57,10 | -6,49% | 3.273.923,00 |
| 24.09.2021 | 60,01 | 62,34 | 60,00 | 61,06 | 0,31% | 1.886.255,00 |
| 23.09.2021 | 64,53 | 65,00 | 60,10 | 60,87 | -5,42% | 3.074.979,00 |
| 22.09.2021 | 64,62 | 65,52 | 62,50 | 64,36 | 0,31% | 1.983.546,00 |
| 21.09.2021 | 64,81 | 65,19 | 61,80 | 64,16 | 0,44% | 3.106.908,00 |
| 20.09.2021 | 64,00 | 66,66 | 62,00 | 63,88 | -7,75% | 3.454.617,00 |
| 17.09.2021 | 71,70 | 72,40 | 66,81 | 69,25 | -4,81% | 7.320.164,00 |
| 16.09.2021 | 67,06 | 72,76 | 66,76 | 72,75 | 7,76% | 3.405.604,00 |
| 15.09.2021 | 61,50 | 67,55 | 61,35 | 67,51 | 8,71% | 2.537.630,00 |
| 14.09.2021 | 61,50 | 62,89 | 61,09 | 62,10 | 1,80% | 1.969.981,00 |
| 13.09.2021 | 64,18 | 64,44 | 58,52 | 61,00 | -4,31% | 3.800.117,00 |
| 10.09.2021 | 67,00 | 68,00 | 62,01 | 63,75 | -3,47% | 3.897.825,00 |
| 09.09.2021 | 69,11 | 72,95 | 62,04 | 66,04 | -3,22% | 5.642.518,00 |
| 08.09.2021 | 70,18 | 70,65 | 65,51 | 68,24 | -3,90% | 4.258.472,00 |
| 07.09.2021 | 69,48 | 73,47 | 69,48 | 71,01 | 2,85% | 2.962.510,00 |
| 03.09.2021 | 64,68 | 69,42 | 64,64 | 69,04 | 6,58% | 1.373.951,00 |
| 02.09.2021 | 68,61 | 68,77 | 64,34 | 64,78 | -3,69% | 1.421.802,00 |
| 01.09.2021 | 63,43 | 68,70 | 63,31 | 67,26 | 5,21% | 1.806.220,00 |
| 31.08.2021 | 64,73 | 65,56 | 63,83 | 63,93 | -1,93% | 1.420.288,00 |
| 30.08.2021 | 65,03 | 66,66 | 64,18 | 65,19 | 0,45% | 1.432.935,00 |
| 27.08.2021 | 62,50 | 66,00 | 62,35 | 64,90 | 6,38% | 1.705.914,00 |
| 26.08.2021 | 59,64 | 64,03 | 59,46 | 61,01 | 2,73% | 2.035.007,00 |
| 25.08.2021 | 57,70 | 60,11 | 55,86 | 59,39 | 4,74% | 1.341.002,00 |
| 24.08.2021 | 54,97 | 59,12 | 54,50 | 56,70 | 6,72% | 2.206.050,00 |
| 23.08.2021 | 51,20 | 56,00 | 51,20 | 53,13 | 3,59% | 2.008.833,00 |
| 20.08.2021 | 50,01 | 51,36 | 49,13 | 51,29 | 1,85% | 707.137,00 |
| 19.08.2021 | 47,99 | 51,50 | 47,78 | 50,36 | 3,41% | 925.397,00 |
| 18.08.2021 | 47,24 | 49,78 | 47,24 | 48,70 | 3,57% | 608.757,00 |
| 17.08.2021 | 48,50 | 48,50 | 46,25 | 47,02 | -4,72% | 1.319.011,00 |
| 16.08.2021 | 49,49 | 50,28 | 47,54 | 49,35 | -2,01% | 887.367,00 |
| 13.08.2021 | 49,68 | 50,95 | 48,89 | 50,36 | 1,37% | 580.469,00 |
| 12.08.2021 | 47,10 | 50,33 | 46,65 | 49,68 | 6,52% | 930.071,00 |
| 11.08.2021 | 49,01 | 49,13 | 46,57 | 46,64 | -5,41% | 1.371.695,00 |
| 10.08.2021 | 50,59 | 51,25 | 49,01 | 49,31 | -2,57% | 1.040.822,00 |
| 09.08.2021 | 51,08 | 51,96 | 49,70 | 50,61 | -0,55% | 730.624,00 |
| 06.08.2021 | 52,53 | 53,09 | 50,35 | 50,89 | -3,07% | 922.114,00 |
| 05.08.2021 | 50,00 | 52,70 | 49,75 | 52,50 | 4,87% | 1.421.025,00 |
| 04.08.2021 | 51,50 | 51,96 | 49,63 | 50,06 | -3,49% | 1.232.317,00 |
| 03.08.2021 | 52,12 | 53,50 | 51,37 | 51,87 | -0,19% | 1.271.536,00 |
| 02.08.2021 | 50,70 | 53,03 | 50,17 | 51,97 | 5,39% | 1.174.844,00 |
| 30.07.2021 | 50,00 | 55,29 | 48,59 | 49,31 | -2,47% | 2.361.125,00 |
| 29.07.2021 | 50,40 | 51,74 | 49,67 | 50,56 | 1,51% | 1.066.932,00 |
| 28.07.2021 | 48,00 | 50,87 | 48,00 | 49,81 | 4,64% | 1.288.345,00 |
| 27.07.2021 | 49,75 | 50,03 | 46,67 | 47,60 | -3,84% | 1.003.737,00 |
| 26.07.2021 | 48,49 | 50,38 | 47,72 | 49,50 | 6,31% | 1.793.282,00 |
| 23.07.2021 | 48,09 | 49,20 | 46,06 | 46,56 | -2,53% | 753.020,00 |
| 22.07.2021 | 46,35 | 48,70 | 45,82 | 47,77 | 1,42% | 1.011.937,00 |
| 21.07.2021 | 47,45 | 49,31 | 46,55 | 47,10 | -0,74% | 931.977,00 |
| 20.07.2021 | 47,24 | 47,75 | 45,26 | 47,45 | 0,96% | 988.434,00 |
| 19.07.2021 | 43,91 | 47,82 | 43,02 | 47,00 | 6,46% | 1.757.437,00 |
| 16.07.2021 | 43,50 | 47,35 | 43,21 | 44,15 | 1,73% | 1.608.485,00 |
| 15.07.2021 | 47,06 | 47,24 | 42,80 | 43,40 | -5,65% | 1.686.044,00 |
| 14.07.2021 | 49,01 | 50,14 | 44,99 | 46,00 | -6,14% | 2.561.610,00 |
| 13.07.2021 | 50,63 | 51,04 | 47,33 | 49,01 | -3,10% | 1.467.982,00 |
| 12.07.2021 | 50,50 | 51,17 | 48,41 | 50,58 | 2,72% | 1.445.027,00 |
| 09.07.2021 | 51,38 | 51,80 | 48,25 | 49,24 | -1,52% | 1.495.713,00 |
| 08.07.2021 | 50,00 | 50,98 | 45,25 | 50,00 | -2,89% | 3.722.163,00 |
| 07.07.2021 | 52,98 | 54,05 | 49,80 | 51,49 | 4,02% | 7.092.822,00 |
| 06.07.2021 | 45,81 | 50,59 | 45,53 | 49,50 | 11,01% | 7.135.819,00 |
| 02.07.2021 | 42,11 | 45,20 | 41,33 | 44,59 | 11,36% | 4.637.064,00 |
| 01.07.2021 | 44,28 | 44,75 | 39,94 | 40,04 | -5,79% | 6.293.429,00 |
| 30.06.2021 | 46,00 | 46,50 | 41,11 | 42,50 | 393,04% | 20.587.281,00 |
| 31.03.2020 | 8,35 | 8,66 | 8,34 | 8,62 | 2,13% | 6.955.219,00 |
| 30.03.2020 | 8,27 | 8,52 | 8,25 | 8,44 | 1,81% | 5.845.671,00 |
| 27.03.2020 | 8,43 | 8,52 | 8,22 | 8,29 | -3,72% | 2.725.247,00 |
| 26.03.2020 | 8,05 | 8,63 | 8,05 | 8,61 | 7,76% | 3.274.879,00 |
| 25.03.2020 | 7,97 | 8,63 | 7,84 | 7,99 | -0,37% | 4.956.407,00 |
| 24.03.2020 | 8,00 | 8,06 | 7,66 | 8,02 | 5,11% | 5.276.327,00 |
| 23.03.2020 | 7,50 | 7,70 | 7,12 | 7,63 | 1,73% | 5.635.332,00 |
| 20.03.2020 | 8,20 | 8,27 | 7,40 | 7,50 | -6,37% | 11.189.590,00 |
| 19.03.2020 | 7,42 | 8,27 | 7,40 | 8,01 | 6,66% | 5.828.842,00 |
| 18.03.2020 | 7,55 | 7,61 | 6,39 | 7,51 | -5,06% | 6.018.602,00 |
| 17.03.2020 | 7,86 | 7,99 | 7,54 | 7,91 | 2,33% | 5.166.597,00 |
| 16.03.2020 | 7,76 | 8,20 | 7,66 | 7,73 | -11,25% | 3.164.494,00 |
| 13.03.2020 | 8,13 | 8,71 | 7,81 | 8,71 | 12,68% | 5.212.713,00 |
| 12.03.2020 | 8,35 | 8,66 | 7,73 | 7,73 | -12,66% | 12.926.018,00 |
| 11.03.2020 | 8,37 | 8,93 | 8,37 | 8,85 | 3,03% | 5.270.274,00 |
| 10.03.2020 | 8,26 | 8,60 | 8,12 | 8,59 | 6,58% | 4.790.853,00 |
| 09.03.2020 | 8,40 | 8,57 | 8,06 | 8,06 | -9,84% | 5.606.253,00 |
| 06.03.2020 | 8,88 | 8,98 | 8,68 | 8,94 | -2,19% | 3.944.978,00 |
| 05.03.2020 | 9,37 | 9,48 | 9,10 | 9,14 | -4,49% | 5.192.910,00 |
| 04.03.2020 | 9,18 | 9,57 | 9,18 | 9,57 | 5,16% | 3.699.414,00 |
| 03.03.2020 | 9,40 | 9,56 | 9,05 | 9,10 | -4,41% | 4.341.528,00 |
| 02.03.2020 | 9,17 | 9,52 | 9,04 | 9,52 | 3,59% | 4.972.627,00 |
| 28.02.2020 | 9,06 | 9,19 | 8,90 | 9,19 | -1,18% | 11.898.640,00 |
| 27.02.2020 | 9,43 | 9,51 | 9,29 | 9,30 | -2,62% | 5.113.790,00 |
| 26.02.2020 | 9,60 | 9,76 | 9,54 | 9,55 | -0,93% | 3.719.961,00 |