31,241$
-0,16%
Echtzeit-Aktienkurs Samsara Inc.
Bid:
Ask:
Aktienkurse zur Samsara Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 31,38 | 31,67 | 30,48 | 31,29 | 0,48% | 6.312.402,00 |
| 22.06.2026 | 31,01 | 32,78 | 30,83 | 31,14 | -1,65% | 4.867.823,00 |
| 19.06.2026 | 31,64 | 31,66 | 31,64 | 31,66 | -0,08% | - |
| 18.06.2026 | 31,19 | 31,78 | 30,27 | 31,69 | 0,28% | 8.041.261,00 |
| 17.06.2026 | 32,65 | 33,76 | 31,49 | 31,60 | -3,22% | 6.642.438,00 |
| 16.06.2026 | 33,31 | 34,06 | 32,00 | 32,65 | -2,65% | 4.750.041,00 |
| 15.06.2026 | 33,74 | 34,44 | 33,01 | 33,54 | -0,36% | 6.259.063,00 |
| 12.06.2026 | 32,17 | 33,69 | 31,33 | 33,66 | 4,34% | 6.756.741,00 |
| 11.06.2026 | 31,80 | 32,81 | 31,31 | 32,26 | -1,16% | 7.384.690,00 |
| 10.06.2026 | 32,74 | 34,37 | 32,35 | 32,64 | -2,91% | 5.977.918,00 |
| 09.06.2026 | 33,95 | 35,37 | 32,63 | 33,62 | -1,29% | 6.736.730,00 |
| 08.06.2026 | 34,92 | 35,50 | 33,46 | 34,06 | -2,13% | 8.360.806,00 |
| 05.06.2026 | 36,63 | 38,24 | 34,62 | 34,80 | -1,16% | 17.547.466,00 |
| 04.06.2026 | 36,91 | 37,99 | 35,12 | 35,21 | -3,11% | 11.124.066,00 |
| 03.06.2026 | 36,85 | 36,91 | 35,40 | 36,34 | -2,73% | 7.978.289,00 |
| 02.06.2026 | 37,04 | 37,68 | 36,59 | 37,36 | -3,09% | 10.725.537,00 |
| 01.06.2026 | 36,06 | 38,77 | 35,63 | 38,55 | 10,17% | 10.327.118,00 |
| 29.05.2026 | 32,04 | 35,20 | 31,94 | 34,99 | 10,83% | 8.863.288,00 |
| 28.05.2026 | 29,99 | 32,45 | 29,70 | 31,57 | 7,13% | 5.103.559,00 |
| 27.05.2026 | 30,46 | 31,12 | 29,25 | 29,47 | -5,42% | 5.124.332,00 |
| 26.05.2026 | 30,73 | 31,57 | 29,93 | 31,16 | 0,03% | 3.134.761,00 |
| 22.05.2026 | 30,45 | 31,63 | 30,45 | 31,15 | 3,32% | 3.354.145,00 |
| 21.05.2026 | 30,09 | 30,44 | 29,48 | 30,15 | -1,57% | 3.164.574,00 |
| 20.05.2026 | 30,14 | 30,68 | 28,80 | 30,63 | -0,52% | 5.892.487,00 |
| 19.05.2026 | 31,46 | 32,32 | 30,47 | 30,79 | 0,59% | 7.113.624,00 |
| 18.05.2026 | 29,30 | 30,74 | 29,11 | 30,61 | 3,55% | 5.775.419,00 |
| 15.05.2026 | 28,32 | 30,04 | 27,57 | 29,56 | 5,61% | 5.149.082,00 |
| 14.05.2026 | 27,50 | 28,24 | 26,92 | 27,99 | 1,71% | 4.504.614,00 |
| 13.05.2026 | 27,70 | 27,88 | 26,78 | 27,52 | -2,06% | 4.533.143,00 |
| 12.05.2026 | 29,45 | 29,45 | 28,09 | 28,10 | -3,34% | 5.780.766,00 |
| 11.05.2026 | 29,28 | 29,89 | 28,57 | 29,07 | -2,25% | 4.614.669,00 |
| 08.05.2026 | 29,50 | 29,93 | 28,68 | 29,74 | -1,23% | 4.048.847,00 |
| 07.05.2026 | 29,65 | 30,81 | 29,35 | 30,11 | 4,11% | 5.532.891,00 |
| 06.05.2026 | 30,06 | 30,58 | 28,64 | 28,92 | -5,02% | 5.357.500,00 |
| 05.05.2026 | 30,84 | 30,94 | 29,45 | 30,45 | -0,49% | 3.998.348,00 |
| 04.05.2026 | 30,73 | 31,61 | 30,45 | 30,60 | 0,36% | 3.833.008,00 |
| 01.05.2026 | 29,77 | 30,87 | 29,11 | 30,49 | 6,09% | 3.883.047,00 |
| 30.04.2026 | 29,13 | 29,13 | 28,04 | 28,74 | -2,15% | 8.557.546,00 |
| 29.04.2026 | 29,04 | 29,43 | 28,52 | 29,37 | 0,14% | 3.126.020,00 |
| 28.04.2026 | 29,57 | 30,40 | 29,18 | 29,33 | -0,48% | 3.114.279,00 |
| 27.04.2026 | 29,70 | 30,60 | 29,45 | 29,47 | -1,64% | 4.884.440,00 |