49,510$
-2,75%
Echtzeit-Aktienkurs Samsara Inc
Bid:
Ask:
Aktienkurse zur Samsara Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 50,54 | 50,54 | 49,00 | 49,51 | -2,75% | 2.263.357,00 |
| 14.11.2024 | 52,86 | 53,43 | 50,72 | 50,91 | -3,69% | 2.426.735,00 |
| 13.11.2024 | 52,92 | 53,98 | 52,52 | 52,86 | 0,99% | 3.576.007,00 |
| 12.11.2024 | 52,27 | 53,62 | 51,90 | 52,34 | -0,34% | 2.403.837,00 |
| 11.11.2024 | 53,24 | 53,68 | 52,50 | 52,52 | -0,38% | 2.109.141,00 |
| 08.11.2024 | 52,23 | 52,81 | 51,42 | 52,72 | 1,84% | 2.127.391,00 |
| 07.11.2024 | 50,60 | 51,83 | 50,30 | 51,77 | 3,00% | 2.374.885,00 |
| 06.11.2024 | 49,50 | 50,30 | 48,77 | 50,26 | 4,19% | 4.709.092,00 |
| 05.11.2024 | 46,56 | 48,51 | 46,11 | 48,24 | 3,39% | 2.132.954,00 |
| 04.11.2024 | 45,98 | 47,26 | 45,76 | 46,66 | 0,95% | 1.580.344,00 |
| 01.11.2024 | 48,00 | 48,00 | 45,98 | 46,22 | -3,29% | 2.979.823,00 |
| 31.10.2024 | 48,64 | 49,11 | 47,67 | 47,79 | -3,16% | 1.901.602,00 |
| 30.10.2024 | 48,51 | 49,77 | 48,37 | 49,35 | 1,59% | 1.821.848,00 |
| 29.10.2024 | 47,65 | 48,93 | 47,30 | 48,58 | 2,08% | 1.275.667,00 |
| 28.10.2024 | 48,25 | 48,25 | 47,46 | 47,59 | -0,21% | 1.304.807,00 |
| 25.10.2024 | 48,33 | 48,80 | 47,66 | 47,69 | -1,20% | 1.689.283,00 |
| 24.10.2024 | 48,09 | 48,70 | 47,78 | 48,27 | 2,12% | 1.577.200,00 |
| 23.10.2024 | 46,50 | 47,29 | 46,06 | 47,27 | 1,35% | 2.041.383,00 |
| 22.10.2024 | 48,19 | 48,47 | 46,46 | 46,64 | -5,09% | 3.528.112,00 |
| 21.10.2024 | 49,68 | 50,79 | 48,91 | 49,14 | -1,72% | 1.641.813,00 |
| 18.10.2024 | 49,24 | 50,66 | 49,04 | 50,00 | 1,69% | 1.520.226,00 |
| 17.10.2024 | 49,89 | 50,08 | 48,83 | 49,17 | -0,67% | 1.280.214,00 |
| 16.10.2024 | 50,11 | 50,21 | 48,31 | 49,50 | -1,53% | 1.952.056,00 |
| 15.10.2024 | 50,43 | 51,07 | 50,10 | 50,27 | -0,44% | 1.786.188,00 |
| 14.10.2024 | 50,89 | 50,89 | 49,44 | 50,49 | -0,02% | 1.932.322,00 |
| 11.10.2024 | 50,99 | 51,53 | 50,41 | 50,50 | -0,22% | 2.466.112,00 |
| 10.10.2024 | 47,43 | 50,66 | 47,25 | 50,61 | 5,59% | 5.040.081,00 |
| 09.10.2024 | 47,76 | 48,26 | 47,57 | 47,93 | 1,42% | 1.715.316,00 |
| 08.10.2024 | 48,02 | 48,69 | 47,19 | 47,26 | -1,09% | 1.868.802,00 |
| 07.10.2024 | 47,36 | 48,09 | 46,85 | 47,78 | 0,38% | 2.153.422,00 |
| 04.10.2024 | 46,43 | 47,97 | 46,11 | 47,60 | 4,09% | 2.228.671,00 |
| 03.10.2024 | 45,50 | 46,05 | 45,31 | 45,73 | 0,18% | 2.690.534,00 |
| 02.10.2024 | 46,00 | 46,39 | 45,32 | 45,65 | -2,33% | 3.380.645,00 |
| 01.10.2024 | 48,01 | 48,05 | 46,38 | 46,74 | -2,87% | 3.152.653,00 |
| 30.09.2024 | 47,75 | 48,69 | 47,29 | 48,12 | 1,26% | 4.418.292,00 |
| 27.09.2024 | 48,80 | 48,94 | 47,49 | 47,52 | -2,10% | 2.632.616,00 |
| 26.09.2024 | 49,98 | 49,98 | 48,32 | 48,54 | -1,70% | 2.426.133,00 |
| 25.09.2024 | 49,63 | 50,07 | 49,31 | 49,38 | -0,74% | 2.318.287,00 |
| 24.09.2024 | 49,75 | 49,81 | 48,59 | 49,75 | 0,57% | 2.501.055,00 |
| 23.09.2024 | 49,64 | 49,78 | 48,98 | 49,47 | 0,16% | 2.793.307,00 |
| 20.09.2024 | 47,41 | 49,56 | 47,09 | 49,39 | 3,76% | 7.912.549,00 |
| 19.09.2024 | 48,64 | 48,98 | 46,78 | 47,60 | 0,11% | 4.473.277,00 |
| 18.09.2024 | 47,38 | 48,11 | 46,25 | 47,55 | 0,00% | 5.332.425,00 |
| 17.09.2024 | 46,86 | 47,79 | 45,88 | 47,55 | 1,30% | 6.587.217,00 |
| 16.09.2024 | 47,05 | 47,79 | 45,16 | 46,94 | -1,05% | 5.968.196,00 |
| 13.09.2024 | 46,21 | 47,54 | 45,86 | 47,44 | 2,53% | 4.183.318,00 |
| 12.09.2024 | 45,77 | 46,96 | 45,20 | 46,27 | 0,52% | 4.084.305,00 |
| 11.09.2024 | 45,29 | 46,11 | 42,33 | 46,03 | -2,66% | 10.491.771,00 |
| 10.09.2024 | 46,59 | 47,68 | 45,72 | 47,29 | 2,49% | 4.238.619,00 |
| 09.09.2024 | 43,63 | 46,22 | 43,09 | 46,14 | 4,82% | 8.068.292,00 |
| 06.09.2024 | 43,15 | 45,43 | 42,37 | 44,02 | 13,60% | 12.523.425,00 |
| 05.09.2024 | 37,85 | 39,35 | 37,85 | 38,75 | 0,23% | 4.535.238,00 |
| 04.09.2024 | 38,64 | 39,30 | 37,62 | 38,66 | -1,40% | 2.774.080,00 |
| 03.09.2024 | 40,73 | 41,42 | 38,92 | 39,21 | -4,53% | 3.046.872,00 |
| 30.08.2024 | 41,01 | 41,23 | 39,78 | 41,07 | 1,13% | 3.483.062,00 |
| 29.08.2024 | 41,58 | 42,30 | 40,49 | 40,61 | -1,55% | 2.074.385,00 |
| 28.08.2024 | 41,87 | 42,25 | 40,93 | 41,25 | -1,74% | 2.389.226,00 |
| 27.08.2024 | 41,21 | 42,32 | 41,12 | 41,98 | 1,03% | 4.381.622,00 |
| 26.08.2024 | 41,70 | 42,49 | 41,40 | 41,55 | -0,34% | 2.128.356,00 |
| 23.08.2024 | 41,14 | 41,80 | 40,55 | 41,69 | 2,03% | 2.124.663,00 |
| 22.08.2024 | 41,32 | 41,96 | 40,56 | 40,86 | -0,99% | 3.212.467,00 |
| 21.08.2024 | 40,75 | 41,68 | 40,40 | 41,27 | 1,35% | 2.734.077,00 |
| 20.08.2024 | 40,44 | 40,91 | 39,96 | 40,72 | 0,94% | 2.675.835,00 |
| 19.08.2024 | 39,30 | 40,49 | 39,26 | 40,34 | 2,57% | 2.544.790,00 |
| 16.08.2024 | 39,12 | 39,48 | 38,22 | 39,33 | 0,13% | 2.722.964,00 |
| 15.08.2024 | 40,14 | 40,56 | 38,95 | 39,28 | -1,16% | 2.982.674,00 |
| 14.08.2024 | 40,05 | 41,32 | 39,62 | 39,74 | -0,23% | 3.481.598,00 |
| 13.08.2024 | 38,55 | 40,18 | 38,33 | 39,83 | 4,32% | 3.735.896,00 |
| 12.08.2024 | 38,37 | 38,49 | 37,72 | 38,18 | -0,13% | 1.375.109,00 |
| 09.08.2024 | 38,40 | 38,66 | 37,62 | 38,23 | -0,36% | 2.226.375,00 |
| 08.08.2024 | 36,90 | 38,42 | 35,77 | 38,37 | 7,15% | 2.191.462,00 |
| 07.08.2024 | 37,85 | 38,41 | 35,77 | 35,81 | -2,74% | 2.431.110,00 |
| 06.08.2024 | 36,23 | 37,61 | 35,67 | 36,82 | 3,54% | 2.537.042,00 |
| 05.08.2024 | 32,82 | 36,66 | 32,22 | 35,56 | 0,45% | 4.232.091,00 |
| 02.08.2024 | 35,00 | 35,43 | 33,30 | 35,40 | -3,44% | 3.828.756,00 |
| 01.08.2024 | 38,11 | 38,74 | 36,12 | 36,66 | -4,23% | 2.895.963,00 |
| 31.07.2024 | 37,66 | 39,21 | 37,32 | 38,28 | 3,63% | 2.703.093,00 |
| 30.07.2024 | 36,99 | 37,79 | 36,26 | 36,94 | 0,63% | 1.967.760,00 |
| 29.07.2024 | 38,18 | 38,33 | 36,64 | 36,71 | -2,13% | 1.461.777,00 |
| 26.07.2024 | 37,69 | 38,15 | 36,94 | 37,51 | 1,05% | 1.676.425,00 |
| 25.07.2024 | 36,35 | 38,23 | 35,21 | 37,12 | 4,83% | 2.559.531,00 |
| 24.07.2024 | 37,28 | 37,51 | 35,37 | 35,41 | -6,47% | 2.790.782,00 |
| 23.07.2024 | 37,37 | 38,76 | 37,19 | 37,86 | 1,99% | 2.329.415,00 |
| 22.07.2024 | 36,21 | 37,26 | 35,50 | 37,12 | 3,89% | 1.763.751,00 |
| 19.07.2024 | 35,38 | 36,54 | 35,16 | 35,73 | 1,07% | 1.511.942,00 |
| 18.07.2024 | 37,23 | 37,68 | 34,93 | 35,35 | -4,74% | 3.798.345,00 |
| 17.07.2024 | 37,50 | 38,07 | 36,00 | 37,11 | -3,01% | 4.155.665,00 |
| 16.07.2024 | 37,91 | 38,47 | 37,34 | 38,26 | 1,62% | 1.823.857,00 |
| 15.07.2024 | 38,00 | 38,43 | 37,24 | 37,65 | 0,37% | 2.506.667,00 |
| 12.07.2024 | 36,01 | 37,79 | 35,85 | 37,51 | 3,45% | 2.721.267,00 |
| 11.07.2024 | 35,60 | 36,78 | 35,59 | 36,26 | 3,07% | 2.756.030,00 |
| 10.07.2024 | 35,60 | 35,60 | 34,42 | 35,18 | 0,14% | 2.018.314,00 |
| 09.07.2024 | 36,00 | 36,20 | 34,25 | 35,13 | -2,77% | 4.236.350,00 |
| 08.07.2024 | 36,77 | 36,81 | 35,68 | 36,13 | -1,63% | 2.926.702,00 |
| 05.07.2024 | 35,62 | 36,81 | 35,62 | 36,73 | 2,97% | 2.348.190,00 |
| 03.07.2024 | 35,50 | 36,08 | 35,42 | 35,67 | 0,56% | 1.537.408,00 |
| 02.07.2024 | 34,85 | 35,93 | 34,85 | 35,47 | 1,78% | 4.291.460,00 |
| 01.07.2024 | 33,60 | 35,00 | 33,22 | 34,85 | 3,41% | 4.324.060,00 |
| 28.06.2024 | 32,77 | 33,97 | 32,64 | 33,70 | 3,28% | 9.502.943,00 |
| 27.06.2024 | 31,20 | 32,99 | 31,11 | 32,63 | 4,75% | 5.739.752,00 |