SentinelOne, Inc. Class A S
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$24,39+0,63 (+2,65 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,15 | +1,62 % | $24,12 | $24,21 | $23,43 | 2,17M |
| 2026-09-30 | $23,76 | +1,93 % | $23,60 | $24,06 | $23,38 | 8,90M |
| 2026-09-29 | $23,31 | +2,51 % | $22,75 | $23,42 | $22,47 | 6,99M |
| 2026-09-28 | $22,74 | +1,61 % | $21,87 | $23,05 | $21,79 | 6,40M |
| 2026-09-25 | $22,38 | -6,67 % | $23,83 | $24,23 | $22,30 | 10,46M |
| 2026-09-24 | $23,98 | -0,50 % | $23,94 | $24,40 | $23,84 | 6,07M |
| 2026-09-23 | $24,10 | +1,05 % | $23,97 | $24,30 | $23,66 | 7,33M |
| 2026-09-22 | $23,85 | +0,21 % | $24,17 | $24,17 | $23,42 | 7,66M |
| 2026-09-21 | $23,80 | +5,73 % | $22,59 | $23,81 | $22,36 | 8,22M |
| 2026-09-18 | $22,51 | -2,93 % | $23,13 | $23,23 | $22,18 | 13,01M |
| 2026-09-17 | $23,19 | +0,09 % | $22,75 | $24,25 | $22,59 | 14,58M |
| 2026-09-16 | $23,17 | -1,32 % | $23,04 | $23,92 | $22,90 | 8,36M |
| 2026-09-15 | $23,48 | +3,85 % | $22,27 | $23,63 | $22,15 | 9,99M |
| 2026-09-14 | $22,61 | +14,48 % | $20,63 | $23,05 | $20,50 | 16,36M |
| 2026-09-11 | $19,75 | -0,30 % | $19,81 | $20,24 | $19,72 | 5,87M |
| 2026-09-10 | $19,81 | +1,90 % | $19,30 | $20,13 | $19,16 | 6,63M |
| 2026-09-09 | $19,44 | +0,05 % | $19,47 | $19,75 | $19,39 | 3,86M |
| 2026-09-08 | $19,43 | -2,26 % | $19,74 | $19,80 | $19,07 | 5,83M |
| 2026-09-04 | $19,88 | +0,40 % | $19,99 | $20,21 | $19,74 | 6,57M |
| 2026-09-03 | $19,80 | +0,61 % | $20,07 | $20,17 | $19,35 | 16,95M |
| 2026-09-02 | $19,68 | -4,60 % | $20,56 | $20,74 | $19,25 | 10,38M |
| 2026-09-01 | $20,63 | -6,65 % | $21,72 | $21,96 | $20,54 | 6,89M |
| 2026-08-31 | $22,10 | +2,60 % | $21,45 | $22,14 | $21,15 | 8,96M |
| 2026-08-28 | $21,54 | -5,15 % | $21,49 | $22,25 | $20,71 | 16,47M |
| 2026-08-27 | $22,71 | +10,73 % | $21,80 | $22,94 | $21,42 | 18,82M |
| 2026-08-26 | $20,51 | +0,98 % | $20,02 | $20,64 | $19,82 | 5,47M |
| 2026-08-25 | $20,31 | -2,45 % | $20,76 | $20,92 | $19,93 | 5,47M |
| 2026-08-24 | $20,82 | -1,75 % | $21,06 | $21,13 | $20,67 | 4,02M |
| 2026-08-21 | $21,19 | +1,19 % | $21,03 | $21,28 | $20,43 | 5,02M |
| 2026-08-20 | $20,94 | -1,78 % | $21,64 | $21,64 | $20,71 | 5,32M |
| 2026-08-19 | $21,32 | -5,20 % | $22,37 | $22,44 | $21,10 | 12,58M |
| 2026-08-18 | $22,49 | +3,07 % | $21,65 | $22,69 | $21,65 | 5,23M |
| 2026-08-17 | $21,82 | -5,58 % | $22,50 | $22,64 | $21,81 | 8,60M |
| 2026-08-14 | $23,11 | -3,06 % | $23,77 | $23,95 | $22,97 | 6,26M |
| 2026-08-13 | $23,84 | +6,91 % | $22,50 | $23,95 | $22,24 | 8,12M |
| 2026-08-12 | $22,30 | -0,71 % | $22,12 | $22,40 | $21,84 | 5,73M |
| 2026-08-11 | $22,46 | +1,03 % | $22,23 | $22,62 | $21,87 | 11,49M |
| 2026-08-10 | $22,23 | +3,88 % | $21,24 | $22,44 | $21,14 | 6,42M |
| 2026-08-07 | $21,40 | +3,08 % | $21,25 | $21,50 | $21,02 | 6,00M |
| 2026-08-06 | $20,76 | -1,14 % | $20,20 | $20,90 | $19,92 | 5,22M |
| 2026-08-05 | $21,00 | +0,10 % | $21,32 | $21,45 | $20,90 | 5,53M |
| 2026-08-04 | $20,98 | +4,64 % | $20,06 | $21,06 | $20,00 | 6,57M |
| 2026-08-03 | $20,05 | +5,19 % | $19,28 | $20,15 | $19,20 | 5,83M |
| 2026-07-31 | $19,06 | +3,59 % | $18,31 | $19,15 | $18,25 | 5,38M |
| 2026-07-30 | $18,40 | -0,65 % | $18,42 | $18,43 | $17,82 | 4,43M |
| 2026-07-29 | $18,52 | +0,98 % | $18,26 | $18,86 | $18,17 | 5,21M |
| 2026-07-28 | $18,34 | +1,10 % | $18,05 | $18,50 | $17,67 | 6,21M |
| 2026-07-27 | $18,14 | 0,00 % | $18,56 | $18,64 | $18,00 | 4,64M |
| 2026-07-24 | $18,14 | +4,37 % | $17,64 | $18,34 | $17,58 | 8,82M |
| 2026-07-23 | $17,38 | -4,61 % | $18,31 | $18,39 | $17,32 | 7,40M |
| 2026-07-22 | $18,22 | -3,14 % | $18,80 | $18,80 | $18,13 | 4,73M |
| 2026-07-21 | $18,81 | -3,34 % | $19,30 | $19,43 | $18,39 | 7,53M |
| 2026-07-20 | $19,46 | -0,56 % | $19,36 | $19,96 | $19,16 | 4,09M |
| 2026-07-17 | $19,57 | -0,31 % | $19,27 | $19,94 | $19,20 | 7,76M |
| 2026-07-16 | $19,63 | +0,26 % | $19,66 | $20,04 | $19,26 | 7,08M |
| 2026-07-15 | $19,58 | -1,71 % | $20,19 | $20,71 | $19,54 | 11,10M |
| 2026-07-14 | $19,92 | +7,39 % | $18,16 | $20,26 | $18,11 | 13,53M |
| 2026-07-13 | $18,55 | +3,75 % | $17,89 | $18,73 | $17,86 | 7,58M |
| 2026-07-10 | $17,88 | -5,20 % | $18,94 | $19,05 | $17,67 | 9,18M |
| 2026-07-09 | $18,86 | +5,90 % | $17,38 | $18,87 | $17,20 | 5,77M |
| 2026-07-08 | $17,81 | -1,93 % | $18,00 | $18,22 | $17,51 | 5,12M |
| 2026-07-07 | $18,16 | +0,06 % | $18,45 | $18,70 | $17,61 | 6,13M |
| 2026-07-06 | $18,15 | +3,66 % | $17,48 | $18,90 | $17,48 | 12,20M |
| 2026-07-02 | $17,51 | -0,45 % | $17,55 | $18,00 | $17,35 | 5,32M |
| 2026-07-01 | $17,59 | +3,65 % | $17,30 | $17,90 | $17,24 | 7,97M |
| 2026-06-30 | $16,97 | +1,43 % | $16,46 | $17,11 | $16,42 | 7,08M |
| 2026-06-29 | $16,73 | +5,15 % | $16,19 | $17,22 | $16,03 | 9,12M |
| 2026-06-26 | $15,91 | +6,35 % | $14,94 | $15,94 | $14,94 | 6,77M |
| 2026-06-25 | $14,96 | -1,06 % | $15,04 | $15,32 | $14,82 | 3,98M |
| 2026-06-24 | $15,12 | -0,07 % | $15,10 | $15,46 | $15,03 | 3,30M |
| 2026-06-23 | $15,13 | +2,65 % | $14,67 | $15,34 | $14,52 | 5,71M |
| 2026-06-22 | $14,74 | -1,86 % | $14,79 | $15,20 | $14,40 | 5,60M |
| 2026-06-18 | $15,02 | +1,49 % | $14,75 | $15,05 | $14,38 | 8,42M |
| 2026-06-17 | $14,80 | -1,53 % | $14,92 | $15,29 | $14,69 | 6,65M |
| 2026-06-16 | $15,03 | -1,05 % | $15,15 | $15,52 | $14,90 | 4,32M |
| 2026-06-15 | $15,19 | +2,29 % | $15,19 | $15,51 | $14,87 | 6,04M |
| 2026-06-12 | $14,85 | +0,61 % | $14,74 | $14,98 | $14,43 | 5,46M |
| 2026-06-11 | $14,76 | -0,20 % | $14,57 | $14,81 | $14,31 | 6,21M |
| 2026-06-10 | $14,79 | -2,95 % | $14,95 | $15,40 | $14,73 | 6,16M |
| 2026-06-09 | $15,24 | -3,24 % | $15,61 | $15,61 | $14,80 | 7,01M |
| 2026-06-08 | $15,75 | -1,25 % | $15,94 | $15,98 | $15,54 | 6,67M |
| 2026-06-05 | $15,95 | -3,51 % | $16,50 | $16,61 | $15,64 | 7,59M |
| 2026-06-04 | $16,53 | +1,41 % | $16,38 | $16,85 | $15,92 | 7,68M |
| 2026-06-03 | $16,30 | -6,05 % | $17,14 | $17,19 | $16,28 | 9,89M |
| 2026-06-02 | $17,35 | -2,58 % | $17,55 | $17,73 | $17,01 | 9,81M |
| 2026-06-01 | $17,81 | +7,61 % | $17,05 | $18,20 | $17,01 | 15,67M |
| 2026-05-29 | $16,55 | -8,16 % | $15,44 | $17,20 | $15,26 | 30,82M |
| 2026-05-28 | $18,02 | +0,39 % | $18,00 | $18,30 | $17,41 | 26,05M |
| 2026-05-27 | $17,95 | -3,29 % | $17,79 | $18,19 | $17,59 | 9,76M |
| 2026-05-26 | $18,56 | -0,80 % | $18,68 | $18,80 | $18,21 | 10,33M |