37,300€
-2,61%
Echtzeit-Aktienkurs Samsara
Bid:
Ask:
Aktienkurse zur Samsara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,00 | 38,20 | 36,70 | 37,30 | -2,61% | 405,00 |
| 11.11.2026 | 37,10 | 38,30 | 37,10 | 38,30 | 3,23% | 493,00 |
| 10.11.2026 | 37,70 | 38,00 | 36,50 | 37,10 | -1,59% | - |
| 09.11.2026 | 36,80 | 38,10 | 36,50 | 37,70 | 1,62% | 3.200,00 |
| 06.11.2026 | 36,80 | 37,10 | 35,80 | 37,10 | 1,37% | 228,00 |
| 05.11.2026 | 38,20 | 38,60 | 36,30 | 36,60 | -4,44% | 476,00 |
| 04.11.2026 | 36,50 | 39,00 | 36,50 | 38,30 | 3,79% | 783,00 |
| 03.11.2026 | 37,30 | 37,40 | 36,00 | 36,90 | -2,12% | 168,00 |
| 02.11.2026 | 37,70 | 38,40 | 36,70 | 37,70 | 0,00% | 270,00 |
| 30.10.2026 | 37,30 | 37,80 | 36,30 | 37,70 | 1,07% | 297,00 |
| 29.10.2026 | 38,10 | 38,30 | 36,50 | 37,30 | -2,10% | 2.961,00 |
| 28.10.2026 | 39,00 | 39,60 | 38,00 | 38,10 | -2,56% | 730,00 |
| 27.10.2026 | 39,90 | 40,30 | 38,30 | 39,10 | -2,49% | 1.431,00 |
| 26.10.2026 | 40,10 | 40,50 | 39,40 | 40,10 | 0,50% | 2.344,00 |
| 23.10.2026 | 39,00 | 40,20 | 38,50 | 39,90 | 2,57% | 699,00 |
| 22.10.2026 | 38,50 | 39,20 | 38,10 | 38,90 | 1,04% | 508,00 |
| 21.10.2026 | 37,80 | 39,10 | 37,40 | 38,50 | 1,58% | 17,00 |
| 20.10.2026 | 36,00 | 38,20 | 36,00 | 37,90 | 4,41% | 438,00 |
| 19.10.2026 | 35,20 | 36,30 | 35,00 | 36,30 | 2,83% | 1.831,00 |
| 16.10.2026 | 37,80 | 38,90 | 34,60 | 35,30 | -7,35% | 872,00 |
| 15.10.2026 | 37,80 | 38,30 | 37,80 | 38,10 | 4,96% | - |
| 14.10.2026 | 37,00 | 37,90 | 36,20 | 36,30 | -1,63% | 102,00 |
| 13.10.2026 | 37,40 | 38,40 | 36,80 | 36,90 | -2,12% | 264,00 |
| 12.10.2026 | 37,00 | 38,60 | 37,00 | 37,70 | 1,62% | 215,00 |
| 09.10.2026 | 36,70 | 37,70 | 36,70 | 37,10 | 1,09% | 111,00 |
| 08.10.2026 | 36,30 | 36,90 | 35,80 | 36,70 | 1,10% | 487,00 |
| 07.10.2026 | 37,10 | 37,50 | 35,80 | 36,30 | -2,68% | - |
| 06.10.2026 | 37,90 | 38,20 | 36,80 | 37,30 | -2,10% | 82,00 |
| 05.10.2026 | 36,80 | 39,50 | 36,70 | 38,10 | 4,38% | 339,00 |
| 02.10.2026 | 35,60 | 36,60 | 35,50 | 36,50 | 2,24% | 2.700,00 |
| 01.10.2026 | 33,70 | 36,00 | 33,70 | 35,70 | 5,93% | - |
| 30.09.2026 | 33,40 | 34,20 | 33,30 | 33,70 | 1,20% | - |
| 29.09.2026 | 33,50 | 33,90 | 32,80 | 33,30 | 0,00% | 65,00 |
| 28.09.2026 | 33,90 | 33,90 | 32,00 | 33,30 | -0,60% | 3.333,00 |
| 25.09.2026 | 34,40 | 35,20 | 33,20 | 33,50 | -3,46% | 89,00 |
| 24.09.2026 | 34,30 | 34,70 | 33,40 | 34,70 | 0,58% | 4.600,00 |
| 23.09.2026 | 33,60 | 34,60 | 33,40 | 34,50 | 2,99% | - |
| 22.09.2026 | 33,30 | 34,80 | 33,00 | 33,50 | 0,60% | 1.242,00 |
| 21.09.2026 | 34,40 | 34,70 | 33,20 | 33,30 | -2,92% | 470,00 |
| 18.09.2026 | 34,80 | 35,30 | 34,00 | 34,30 | -1,15% | 687,00 |
| 17.09.2026 | 35,60 | 35,80 | 34,60 | 34,70 | -1,98% | 1.995,00 |
| 16.09.2026 | 36,10 | 37,20 | 35,10 | 35,40 | -1,94% | 17,00 |
| 15.09.2026 | 36,90 | 37,40 | 36,00 | 36,10 | -3,22% | 256,00 |
| 14.09.2026 | 33,10 | 37,40 | 33,10 | 37,30 | 12,69% | 2.190,00 |
| 11.09.2026 | 33,20 | 34,00 | 32,60 | 33,10 | -0,60% | 596,00 |
| 10.09.2026 | 33,10 | 34,20 | 32,60 | 33,30 | 0,00% | 2.178,00 |
| 09.09.2026 | 34,30 | 34,70 | 32,00 | 33,30 | -4,03% | 484,00 |
| 08.09.2026 | 34,50 | 35,00 | 33,30 | 34,70 | 0,00% | 1.664,00 |
| 07.09.2026 | 34,60 | 34,70 | 34,30 | 34,70 | 0,00% | 1.835,00 |
| 04.09.2026 | 38,30 | 38,80 | 33,80 | 34,70 | -7,22% | 2.573,00 |
| 03.09.2026 | 32,20 | 37,90 | 32,20 | 37,40 | 17,24% | 3.053,00 |
| 02.09.2026 | 33,80 | 33,90 | 31,60 | 31,90 | -5,34% | 3.226,00 |
| 01.09.2026 | 35,20 | 35,30 | 33,40 | 33,70 | -4,53% | 273,00 |
| 31.08.2026 | 35,60 | 36,30 | 34,90 | 35,30 | -1,12% | 1.890,00 |
| 28.08.2026 | 36,00 | 36,60 | 35,40 | 35,70 | -1,11% | 780,00 |
| 27.08.2026 | 34,80 | 36,60 | 34,20 | 36,10 | 5,25% | 2.316,00 |
| 26.08.2026 | 33,30 | 34,40 | 32,50 | 34,30 | 1,78% | - |
| 25.08.2026 | 34,70 | 35,00 | 33,00 | 33,70 | -2,88% | 5.225,00 |
| 24.08.2026 | 34,20 | 35,40 | 33,80 | 34,70 | 1,17% | - |
| 21.08.2026 | 33,30 | 34,30 | 32,60 | 34,30 | 2,39% | 145,00 |
| 20.08.2026 | 33,80 | 34,00 | 33,40 | 33,50 | -0,59% | - |