38,000€
-0,52%
Echtzeit-Aktienkurs Samsara Inc.
Bid:
Ask:
Aktienkurse zur Samsara Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 37,90 | 38,10 | 37,90 | 38,10 | -0,26% | - |
| 05.10.2026 | 37,00 | 39,30 | 36,80 | 38,20 | 7,30% | - |
| 02.10.2026 | 35,70 | 35,70 | 35,60 | 35,60 | 2,59% | - |
| 01.10.2026 | 33,80 | 34,80 | 33,40 | 34,70 | 2,36% | - |
| 30.09.2026 | 33,60 | 34,30 | 33,20 | 33,90 | 2,42% | - |
| 29.09.2026 | 33,40 | 34,10 | 32,70 | 33,10 | 0,00% | - |
| 28.09.2026 | 34,00 | 34,00 | 32,10 | 33,10 | -2,93% | - |
| 25.09.2026 | 34,60 | 35,10 | 34,00 | 34,10 | -1,16% | - |
| 24.09.2026 | 34,30 | 34,50 | 33,50 | 34,50 | 1,17% | 18,00 |
| 23.09.2026 | 33,50 | 34,40 | 33,40 | 34,10 | 2,40% | - |
| 22.09.2026 | 33,30 | 34,70 | 33,00 | 33,30 | -1,19% | - |
| 21.09.2026 | 34,60 | 34,90 | 33,60 | 33,70 | -2,03% | - |
| 18.09.2026 | 35,00 | 35,30 | 34,10 | 34,40 | -1,99% | - |
| 17.09.2026 | 35,70 | 36,10 | 34,50 | 35,10 | -2,77% | 138,00 |
| 16.09.2026 | 36,10 | 37,10 | 35,00 | 36,10 | 0,00% | - |
| 15.09.2026 | 37,00 | 37,30 | 35,90 | 36,10 | 6,49% | 20,00 |
| 14.09.2026 | 33,20 | 34,20 | 33,10 | 33,90 | 2,42% | - |
| 11.09.2026 | 33,10 | 33,90 | 32,60 | 33,10 | -1,78% | - |
| 10.09.2026 | 33,30 | 34,10 | 32,60 | 33,70 | 2,12% | - |
| 09.09.2026 | 34,30 | 34,70 | 32,40 | 33,00 | -2,65% | - |
| 08.09.2026 | 34,60 | 35,10 | 33,40 | 33,90 | -1,74% | 12.489,00 |
| 07.09.2026 | 34,40 | 34,50 | 34,30 | 34,50 | 0,58% | - |
| 04.09.2026 | 38,40 | 38,80 | 34,10 | 34,30 | 3,00% | 12.593,00 |
| 03.09.2026 | 32,10 | 33,30 | 32,10 | 33,30 | 1,52% | - |
| 02.09.2026 | 33,80 | 33,90 | 32,00 | 32,80 | -2,96% | - |
| 01.09.2026 | 35,30 | 35,30 | 33,70 | 33,80 | -4,25% | - |
| 31.08.2026 | 35,60 | 36,20 | 34,90 | 35,30 | -2,22% | - |
| 28.08.2026 | 35,90 | 36,60 | 35,50 | 36,10 | 0,00% | 4.209,00 |
| 27.08.2026 | 34,80 | 36,20 | 34,30 | 36,10 | 5,25% | 180,00 |
| 26.08.2026 | 33,50 | 34,40 | 32,60 | 34,30 | 1,78% | - |
| 25.08.2026 | 34,60 | 35,10 | 33,60 | 33,70 | -3,71% | - |
| 24.08.2026 | 34,30 | 35,40 | 33,70 | 35,00 | 3,24% | - |
| 21.08.2026 | 33,30 | 34,10 | 32,60 | 33,90 | 1,19% | - |
| 20.08.2026 | 33,50 | 33,80 | 33,40 | 33,50 | -0,59% | - |
| 19.08.2026 | 34,20 | 35,10 | 33,50 | 33,70 | -2,32% | - |
| 18.08.2026 | 33,80 | 35,20 | 33,50 | 34,50 | 2,99% | - |
| 17.08.2026 | 34,30 | 34,40 | 32,80 | 33,50 | -2,90% | 70,00 |
| 14.08.2026 | 35,50 | 36,40 | 34,10 | 34,50 | -2,27% | - |
| 13.08.2026 | 34,20 | 35,50 | 34,10 | 35,30 | 4,13% | - |
| 12.08.2026 | 35,00 | 35,10 | 33,60 | 33,90 | -0,88% | - |
| 11.08.2026 | 34,60 | 34,80 | 33,60 | 34,20 | 0,29% | - |
| 10.08.2026 | 35,30 | 35,40 | 33,40 | 34,10 | -3,40% | - |
| 07.08.2026 | 33,30 | 35,60 | 33,10 | 35,30 | 7,95% | 56,00 |
| 06.08.2026 | 33,40 | 33,90 | 32,40 | 32,70 | -2,39% | - |
| 05.08.2026 | 33,50 | 34,20 | 33,10 | 33,50 | 0,60% | - |
| 04.08.2026 | 32,30 | 33,50 | 31,50 | 33,30 | 1,83% | 986,00 |
| 03.08.2026 | 32,50 | 33,60 | 32,10 | 32,70 | 1,24% | - |
| 31.07.2026 | 31,40 | 32,50 | 30,60 | 32,30 | 1,89% | - |
| 30.07.2026 | 34,20 | 34,40 | 31,50 | 31,70 | -7,04% | - |
| 29.07.2026 | 32,80 | 34,70 | 32,50 | 34,10 | 3,02% | - |
| 28.07.2026 | 31,10 | 33,10 | 31,10 | 33,10 | 12,20% | - |
| 27.07.2026 | 29,50 | 29,50 | 29,40 | 29,50 | 3,15% | - |
| 24.07.2026 | 27,80 | 28,80 | 27,70 | 28,60 | 1,78% | - |
| 23.07.2026 | 29,50 | 29,90 | 28,10 | 28,10 | -4,10% | 199,00 |
| 22.07.2026 | 31,70 | 32,00 | 29,10 | 29,30 | -10,94% | 199,00 |
| 21.07.2026 | 34,00 | 34,30 | 32,50 | 32,90 | -0,30% | 10,00 |
| 20.07.2026 | 33,30 | 34,10 | 32,90 | 33,00 | -1,49% | 55,00 |
| 17.07.2026 | 32,70 | 34,50 | 32,10 | 33,50 | 3,72% | - |
| 16.07.2026 | 31,90 | 32,50 | 31,10 | 32,30 | -2,42% | - |
| 15.07.2026 | 32,40 | 33,30 | 32,10 | 33,10 | 3,76% | - |
| 14.07.2026 | 32,40 | 32,40 | 30,60 | 31,90 | -3,63% | 1,00 |
| 13.07.2026 | 32,10 | 33,10 | 32,10 | 33,10 | 3,76% | 1,00 |
| 10.07.2026 | 32,40 | 33,30 | 31,70 | 31,90 | 0,00% | - |
| 09.07.2026 | 31,90 | 32,50 | 31,00 | 31,90 | 1,27% | - |
| 08.07.2026 | 31,80 | 31,90 | 30,90 | 31,50 | -4,55% | - |
| 07.07.2026 | 32,70 | 33,50 | 32,60 | 33,00 | 0,92% | 1,00 |
| 06.07.2026 | 31,50 | 32,90 | 30,60 | 32,70 | 4,14% | - |
| 03.07.2026 | 31,50 | 31,50 | 31,30 | 31,40 | 1,62% | - |
| 02.07.2026 | 30,10 | 30,90 | 29,70 | 30,90 | 0,00% | 12,00 |
| 01.07.2026 | 28,30 | 31,30 | 28,10 | 30,90 | 8,42% | 216,00 |
| 30.06.2026 | 28,20 | 28,50 | 27,50 | 28,50 | 0,00% | - |
| 29.06.2026 | 27,40 | 28,80 | 27,30 | 28,50 | 8,37% | - |
| 26.06.2026 | 25,70 | 26,60 | 25,50 | 26,30 | 0,77% | - |
| 25.06.2026 | 27,50 | 27,80 | 25,90 | 26,10 | -4,40% | - |
| 23.06.2026 | 27,20 | 27,70 | 26,80 | 27,30 | 0,74% | - |
| 22.06.2026 | 27,70 | 28,60 | 26,90 | 27,10 | -2,17% | - |
| 19.06.2026 | 27,60 | 27,70 | 27,60 | 27,70 | 2,21% | - |
| 18.06.2026 | 27,80 | 28,00 | 26,40 | 27,10 | -6,55% | - |
| 17.06.2026 | 28,20 | 29,00 | 27,80 | 29,00 | 3,94% | - |
| 16.06.2026 | 29,20 | 29,30 | 27,60 | 27,90 | -3,46% | - |
| 15.06.2026 | 29,70 | 30,40 | 28,70 | 28,90 | 1,05% | - |
| 12.06.2026 | 27,90 | 28,60 | 27,20 | 28,60 | 1,06% | - |
| 11.06.2026 | 28,40 | 28,90 | 27,90 | 28,30 | -0,70% | - |
| 10.06.2026 | 28,80 | 29,70 | 28,10 | 28,50 | -3,39% | - |
| 09.06.2026 | 29,60 | 29,60 | 29,50 | 29,50 | -0,67% | - |
| 08.06.2026 | 30,00 | 30,60 | 29,20 | 29,70 | -5,71% | - |
| 05.06.2026 | 29,20 | 32,20 | 28,30 | 31,50 | 1,61% | - |
| 04.06.2026 | 31,00 | 31,10 | 30,80 | 31,00 | -0,64% | - |
| 03.06.2026 | 32,30 | 32,30 | 30,60 | 31,20 | -2,80% | - |
| 02.06.2026 | 32,70 | 33,30 | 31,90 | 32,10 | -3,02% | 95,00 |
| 01.06.2026 | 30,70 | 33,30 | 30,30 | 33,10 | 12,97% | - |
| 29.05.2026 | 27,50 | 29,40 | 27,40 | 29,30 | 8,52% | 18,00 |
| 26.05.2026 | 26,90 | 27,20 | 25,80 | 27,00 | 0,00% | 185,00 |
| 25.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | 35,00 |
| 22.05.2026 | 26,40 | 26,70 | 26,00 | 26,70 | 3,09% | - |
| 21.05.2026 | 26,20 | 26,40 | 25,50 | 25,90 | -0,77% | 45,00 |
| 20.05.2026 | 26,50 | 26,60 | 24,80 | 26,10 | -0,76% | 10,00 |
| 19.05.2026 | 26,20 | 27,80 | 26,00 | 26,30 | 2,33% | - |