45,800$
-1,46%
Echtzeit-Aktienkurs Samsara Inc
Bid:
Ask:
Aktienkurse zur Samsara Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 46,69 | 46,78 | 45,37 | 45,78 | -1,51% | 2.815.001,00 |
| 28.05.2025 | 46,65 | 47,10 | 46,06 | 46,48 | -0,66% | 2.994.174,00 |
| 27.05.2025 | 46,49 | 47,07 | 45,86 | 46,79 | 2,84% | 2.368.372,00 |
| 23.05.2025 | 45,16 | 46,11 | 44,97 | 45,50 | -1,39% | 1.910.159,00 |
| 22.05.2025 | 45,35 | 46,60 | 45,35 | 46,14 | 1,07% | 3.065.223,00 |
| 21.05.2025 | 47,02 | 47,49 | 45,62 | 45,65 | -3,51% | 2.077.783,00 |
| 20.05.2025 | 47,36 | 47,64 | 47,02 | 47,31 | -0,65% | 1.560.634,00 |
| 19.05.2025 | 46,31 | 47,68 | 46,01 | 47,62 | 0,42% | 2.431.909,00 |
| 16.05.2025 | 47,03 | 47,87 | 46,80 | 47,42 | 1,04% | 2.950.007,00 |
| 15.05.2025 | 47,35 | 47,65 | 46,53 | 46,93 | -1,70% | 1.933.995,00 |
| 14.05.2025 | 47,01 | 47,84 | 46,82 | 47,74 | 2,38% | 3.258.884,00 |
| 13.05.2025 | 45,56 | 47,07 | 45,20 | 46,63 | 3,05% | 1.584.913,00 |
| 12.05.2025 | 45,00 | 45,70 | 44,82 | 45,25 | 4,50% | 3.094.238,00 |
| 09.05.2025 | 43,55 | 43,91 | 42,36 | 43,30 | -0,28% | 2.002.435,00 |
| 08.05.2025 | 42,69 | 43,88 | 42,36 | 43,42 | 3,48% | 2.188.264,00 |
| 07.05.2025 | 41,37 | 42,15 | 41,23 | 41,96 | 1,35% | 2.903.079,00 |
| 06.05.2025 | 40,64 | 41,77 | 40,22 | 41,40 | 0,10% | 2.120.240,00 |
| 05.05.2025 | 41,07 | 42,19 | 40,93 | 41,36 | -0,07% | 2.300.518,00 |
| 02.05.2025 | 41,20 | 41,98 | 40,81 | 41,39 | 3,35% | 2.604.519,00 |
| 01.05.2025 | 40,40 | 41,07 | 39,68 | 40,05 | 0,98% | 2.182.960,00 |
| 30.04.2025 | 37,67 | 39,70 | 37,07 | 39,66 | 1,07% | 2.417.633,00 |
| 29.04.2025 | 39,95 | 40,38 | 39,09 | 39,24 | -1,41% | 2.310.653,00 |
| 28.04.2025 | 39,51 | 40,29 | 39,01 | 39,80 | 0,96% | 2.276.285,00 |
| 25.04.2025 | 38,80 | 39,78 | 38,61 | 39,42 | 0,51% | 2.163.203,00 |
| 24.04.2025 | 37,59 | 39,48 | 37,50 | 39,22 | 5,37% | 3.154.747,00 |
| 23.04.2025 | 37,35 | 39,05 | 36,93 | 37,22 | 4,93% | 3.970.965,00 |
| 22.04.2025 | 35,75 | 35,95 | 34,34 | 35,47 | -0,08% | 6.635.673,00 |
| 21.04.2025 | 37,14 | 37,16 | 35,36 | 35,50 | -5,38% | 3.849.604,00 |
| 17.04.2025 | 38,29 | 38,89 | 36,92 | 37,52 | -3,42% | 2.785.058,00 |
| 16.04.2025 | 37,69 | 39,23 | 37,89 | 38,85 | 0,44% | 3.418.614,00 |
| 15.04.2025 | 37,32 | 38,97 | 37,32 | 38,68 | 3,84% | 3.028.711,00 |
| 14.04.2025 | 38,80 | 38,97 | 36,80 | 37,25 | -1,43% | 2.223.643,00 |
| 11.04.2025 | 37,24 | 38,40 | 36,76 | 37,79 | 1,04% | 2.642.455,00 |
| 10.04.2025 | 38,50 | 39,58 | 36,77 | 37,40 | -5,22% | 4.497.077,00 |
| 09.04.2025 | 34,16 | 39,97 | 33,69 | 39,46 | 15,52% | 8.072.146,00 |
| 08.04.2025 | 35,00 | 35,65 | 33,46 | 34,16 | 1,55% | 9.509.505,00 |
| 07.04.2025 | 31,52 | 35,15 | 31,40 | 33,64 | 0,54% | 9.618.951,00 |
| 04.04.2025 | 33,08 | 33,88 | 31,66 | 33,46 | -1,91% | 13.035.956,00 |
| 03.04.2025 | 35,01 | 35,64 | 33,03 | 34,11 | -10,24% | 10.845.143,00 |
| 02.04.2025 | 37,86 | 38,81 | 37,33 | 38,00 | -2,06% | 6.495.289,00 |
| 01.04.2025 | 38,20 | 38,82 | 37,35 | 38,80 | 1,23% | 3.772.210,00 |
| 31.03.2025 | 37,60 | 38,35 | 36,55 | 38,33 | -1,54% | 3.866.038,00 |
| 28.03.2025 | 40,24 | 40,67 | 38,59 | 38,93 | -4,30% | 4.265.124,00 |
| 27.03.2025 | 41,20 | 41,37 | 40,17 | 40,68 | -2,38% | 3.048.690,00 |
| 26.03.2025 | 42,50 | 42,75 | 41,13 | 41,67 | -2,21% | 3.550.795,00 |
| 25.03.2025 | 42,46 | 43,26 | 42,19 | 42,61 | 1,26% | 3.057.792,00 |
| 24.03.2025 | 41,43 | 42,39 | 41,29 | 42,08 | 4,78% | 3.131.817,00 |
| 21.03.2025 | 39,47 | 40,49 | 38,70 | 40,16 | 1,70% | 7.499.999,00 |
| 20.03.2025 | 39,52 | 40,46 | 39,21 | 39,49 | -0,83% | 3.358.923,00 |
| 19.03.2025 | 38,34 | 40,51 | 38,33 | 39,82 | 4,49% | 5.593.465,00 |
| 18.03.2025 | 37,91 | 38,25 | 36,88 | 38,11 | -2,18% | 4.123.089,00 |
| 17.03.2025 | 38,16 | 39,43 | 37,45 | 38,96 | 2,36% | 5.330.214,00 |
| 14.03.2025 | 37,92 | 38,88 | 37,73 | 38,06 | 2,48% | 5.638.004,00 |
| 13.03.2025 | 37,84 | 38,32 | 36,77 | 37,14 | -2,31% | 6.097.365,00 |
| 12.03.2025 | 37,27 | 39,21 | 37,00 | 38,02 | 5,91% | 7.389.739,00 |
| 11.03.2025 | 34,05 | 36,70 | 34,00 | 35,90 | 5,40% | 6.791.693,00 |
| 10.03.2025 | 35,89 | 35,96 | 32,97 | 34,06 | -3,68% | 10.679.071,00 |
| 07.03.2025 | 39,00 | 39,99 | 34,33 | 35,36 | -15,57% | 13.185.514,00 |
| 06.03.2025 | 42,50 | 44,10 | 41,72 | 41,88 | -3,92% | 5.538.887,00 |
| 05.03.2025 | 44,26 | 44,54 | 43,07 | 43,59 | -1,29% | 4.370.866,00 |
| 04.03.2025 | 44,38 | 45,54 | 43,08 | 44,16 | -3,62% | 5.373.863,00 |
| 03.03.2025 | 48,54 | 48,66 | 45,55 | 45,82 | -3,90% | 4.293.218,00 |
| 28.02.2025 | 47,40 | 48,47 | 46,80 | 47,68 | 0,68% | 6.009.455,00 |
| 27.02.2025 | 50,10 | 51,01 | 47,26 | 47,36 | -5,36% | 2.362.489,00 |
| 26.02.2025 | 50,11 | 50,62 | 49,62 | 50,04 | 0,06% | 3.761.763,00 |
| 25.02.2025 | 50,03 | 50,10 | 47,51 | 50,01 | -1,22% | 4.130.592,00 |
| 24.02.2025 | 52,89 | 53,00 | 49,41 | 50,63 | -4,15% | 4.023.042,00 |
| 21.02.2025 | 55,11 | 55,43 | 51,95 | 52,82 | -3,35% | 3.913.345,00 |
| 20.02.2025 | 58,27 | 58,43 | 52,17 | 54,65 | -7,11% | 6.862.087,00 |
| 19.02.2025 | 60,99 | 61,90 | 58,14 | 58,83 | -3,49% | 5.319.051,00 |
| 18.02.2025 | 59,79 | 61,14 | 59,35 | 60,96 | 3,39% | 4.332.013,00 |
| 14.02.2025 | 56,60 | 59,04 | 55,72 | 58,96 | 4,59% | 3.564.732,00 |
| 13.02.2025 | 56,31 | 56,54 | 54,60 | 56,37 | 1,08% | 2.856.773,00 |
| 12.02.2025 | 54,20 | 56,37 | 53,76 | 55,77 | 0,96% | 2.671.480,00 |
| 11.02.2025 | 54,85 | 55,79 | 54,65 | 55,24 | 0,40% | 2.423.694,00 |
| 10.02.2025 | 55,30 | 56,04 | 54,89 | 55,02 | 0,79% | 2.737.859,00 |
| 07.02.2025 | 54,45 | 55,30 | 54,05 | 54,59 | 1,06% | 3.283.618,00 |
| 06.02.2025 | 54,00 | 54,40 | 53,46 | 54,02 | 0,04% | 2.145.426,00 |
| 05.02.2025 | 52,78 | 54,27 | 52,20 | 54,00 | 2,68% | 2.468.514,00 |
| 04.02.2025 | 51,95 | 52,70 | 51,69 | 52,59 | 2,30% | 1.922.500,00 |
| 03.02.2025 | 49,72 | 51,68 | 49,20 | 51,41 | -0,17% | 3.037.493,00 |
| 31.01.2025 | 52,15 | 52,94 | 51,01 | 51,50 | -0,94% | 1.752.837,00 |
| 30.01.2025 | 51,25 | 52,15 | 50,97 | 51,99 | 2,00% | 1.821.378,00 |
| 29.01.2025 | 51,20 | 51,82 | 50,44 | 50,97 | -1,64% | 2.897.757,00 |
| 28.01.2025 | 49,58 | 52,16 | 48,65 | 51,82 | 5,05% | 3.274.718,00 |
| 27.01.2025 | 46,36 | 49,68 | 46,01 | 49,33 | 2,37% | 3.370.600,00 |
| 24.01.2025 | 48,22 | 49,01 | 47,87 | 48,19 | 0,42% | 2.827.657,00 |
| 23.01.2025 | 47,50 | 48,00 | 46,87 | 47,99 | 0,38% | 2.080.090,00 |
| 22.01.2025 | 47,50 | 47,86 | 46,61 | 47,81 | 1,25% | 2.330.164,00 |
| 21.01.2025 | 47,40 | 47,81 | 46,11 | 47,22 | 0,75% | 2.521.956,00 |
| 17.01.2025 | 46,20 | 46,87 | 45,45 | 46,87 | 2,29% | 2.292.756,00 |
| 16.01.2025 | 45,67 | 46,39 | 45,27 | 45,82 | 0,33% | 2.614.657,00 |
| 15.01.2025 | 45,00 | 45,99 | 44,71 | 45,67 | 3,70% | 3.479.542,00 |
| 14.01.2025 | 44,15 | 44,75 | 43,63 | 44,04 | 1,17% | 2.221.185,00 |
| 13.01.2025 | 43,02 | 43,83 | 42,83 | 43,53 | -0,57% | 1.868.522,00 |
| 10.01.2025 | 43,00 | 44,11 | 42,36 | 43,78 | -0,91% | 3.055.055,00 |
| 08.01.2025 | 42,88 | 44,49 | 42,54 | 44,18 | 2,94% | 2.773.341,00 |
| 07.01.2025 | 45,24 | 45,24 | 42,38 | 42,92 | -4,56% | 3.053.823,00 |
| 06.01.2025 | 46,51 | 46,78 | 44,73 | 44,97 | -2,05% | 1.850.763,00 |
| 03.01.2025 | 44,30 | 45,98 | 44,14 | 45,91 | 4,36% | 2.430.290,00 |