32,700€
0,93%
Echtzeit-Aktienkurs Samsara Inc.
Bid:
Ask:
Aktienkurse zur Samsara Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 32,30 | 32,40 | 30,60 | 32,00 | -0,93% | - |
| 13.07.2026 | 32,10 | 33,50 | 32,10 | 32,30 | 0,62% | - |
| 10.07.2026 | 32,30 | 33,10 | 31,70 | 32,10 | -0,62% | - |
| 09.07.2026 | 31,90 | 32,50 | 30,80 | 32,30 | 0,62% | - |
| 08.07.2026 | 31,70 | 32,10 | 30,30 | 32,10 | 1,26% | - |
| 07.07.2026 | 32,60 | 33,70 | 31,50 | 31,70 | -3,06% | - |
| 06.07.2026 | 31,50 | 33,00 | 30,70 | 32,70 | 4,14% | - |
| 03.07.2026 | 31,50 | 31,50 | 31,30 | 31,40 | -0,32% | - |
| 02.07.2026 | 30,10 | 31,60 | 29,70 | 31,50 | 2,61% | - |
| 01.07.2026 | 28,30 | 31,30 | 28,30 | 30,70 | 8,48% | - |
| 30.06.2026 | 28,20 | 28,50 | 27,70 | 28,30 | 0,71% | - |
| 29.06.2026 | 27,40 | 28,90 | 27,30 | 28,10 | 2,93% | - |
| 26.06.2026 | 25,70 | 27,30 | 25,60 | 27,30 | 7,06% | - |
| 25.06.2026 | 27,50 | 27,60 | 25,50 | 25,50 | -7,27% | - |
| 24.06.2026 | 27,50 | 28,20 | 27,10 | 27,50 | 0,00% | - |
| 23.06.2026 | 27,20 | 27,80 | 26,80 | 27,50 | 1,10% | - |
| 22.06.2026 | 27,70 | 28,70 | 26,90 | 27,20 | -1,45% | - |
| 19.06.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 0,36% | 1.080,00 |
| 18.06.2026 | 27,80 | 28,00 | 26,40 | 27,50 | -0,72% | 560,00 |
| 17.06.2026 | 28,30 | 29,10 | 27,50 | 27,70 | -1,42% | - |
| 16.06.2026 | 29,00 | 29,30 | 27,60 | 28,10 | -2,77% | - |
| 15.06.2026 | 29,50 | 30,10 | 28,50 | 28,90 | -0,69% | 6.665,00 |
| 12.06.2026 | 27,90 | 29,10 | 27,20 | 29,10 | 5,05% | - |
| 11.06.2026 | 27,80 | 28,70 | 27,20 | 27,70 | -1,42% | - |
| 10.06.2026 | 29,00 | 29,70 | 28,10 | 28,10 | -3,44% | - |
| 09.06.2026 | 29,40 | 30,60 | 28,30 | 29,10 | -1,36% | 1.260,00 |
| 08.06.2026 | 29,90 | 30,60 | 28,90 | 29,50 | -1,99% | - |
| 05.06.2026 | 29,20 | 33,00 | 28,30 | 30,10 | -1,31% | 323,00 |
| 04.06.2026 | 30,90 | 32,70 | 30,50 | 30,50 | -2,56% | - |
| 03.06.2026 | 31,90 | 32,30 | 30,60 | 31,30 | -2,19% | - |
| 02.06.2026 | 32,70 | 33,20 | 31,50 | 32,00 | -3,61% | 630,00 |
| 01.06.2026 | 30,50 | 33,30 | 30,30 | 33,20 | 10,67% | 1.010,00 |
| 29.05.2026 | 27,40 | 30,20 | 27,30 | 30,00 | 10,29% | - |
| 28.05.2026 | 25,60 | 27,90 | 25,50 | 27,20 | 7,51% | 216,00 |
| 27.05.2026 | 26,80 | 26,90 | 25,30 | 25,30 | -5,60% | - |
| 26.05.2026 | 26,90 | 27,20 | 25,80 | 26,80 | -0,74% | - |
| 25.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 22.05.2026 | 26,00 | 27,30 | 26,00 | 26,90 | 3,46% | - |
| 21.05.2026 | 26,30 | 26,40 | 25,50 | 26,00 | -1,14% | 1.755,00 |
| 20.05.2026 | 26,50 | 26,70 | 24,90 | 26,30 | -0,75% | - |
| 19.05.2026 | 26,20 | 27,80 | 26,10 | 26,50 | 0,76% | 180,00 |
| 18.05.2026 | 25,20 | 26,40 | 25,10 | 26,30 | 3,14% | - |
| 15.05.2026 | 24,00 | 25,90 | 23,80 | 25,50 | 7,14% | - |
| 14.05.2026 | 23,60 | 24,20 | 23,00 | 23,80 | 1,28% | - |
| 13.05.2026 | 24,00 | 24,20 | 22,90 | 23,50 | -2,49% | 962,00 |
| 12.05.2026 | 24,70 | 25,00 | 24,00 | 24,10 | -2,43% | - |
| 11.05.2026 | 25,20 | 25,40 | 24,30 | 24,70 | -1,98% | - |
| 08.05.2026 | 25,40 | 25,80 | 24,40 | 25,20 | -1,95% | - |
| 07.05.2026 | 24,60 | 26,20 | 24,60 | 25,70 | 4,05% | - |
| 06.05.2026 | 26,00 | 26,10 | 24,40 | 24,70 | -5,36% | - |
| 05.05.2026 | 26,20 | 26,80 | 25,20 | 26,10 | -0,38% | - |
| 04.05.2026 | 25,80 | 27,00 | 25,70 | 26,20 | 6,94% | - |
| 30.04.2026 | 25,00 | 25,20 | 24,00 | 24,50 | -2,78% | - |
| 29.04.2026 | 25,20 | 25,20 | 24,40 | 25,20 | 0,40% | - |
| 28.04.2026 | 25,30 | 25,90 | 24,80 | 25,10 | -0,77% | - |