31,550$
-0,97%
Echtzeit-Aktienkurs Samsara Inc
Bid:
Ask:
Aktienkurse zur Samsara Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 31,80 | 32,29 | 31,17 | 31,72 | -0,44% | 7.980.373,00 |
| 12.03.2026 | 32,29 | 32,67 | 31,37 | 31,86 | -0,69% | 7.896.270,00 |
| 11.03.2026 | 33,31 | 33,53 | 31,22 | 32,08 | -2,49% | 7.814.584,00 |
| 10.03.2026 | 34,11 | 34,50 | 32,53 | 32,90 | -3,69% | 11.300.355,00 |
| 09.03.2026 | 35,20 | 35,55 | 33,65 | 34,16 | -3,39% | 9.315,00 |
| 06.03.2026 | 32,19 | 35,56 | 31,42 | 35,36 | 19,54% | 9.315,00 |
| 05.03.2026 | 29,05 | 30,46 | 28,78 | 29,58 | 3,10% | 9.315,00 |
| 04.03.2026 | 28,85 | 29,38 | 28,44 | 28,69 | -0,86% | 4.439.921,00 |
| 03.03.2026 | 28,41 | 29,63 | 27,93 | 28,94 | -0,58% | 7.301.149,00 |
| 02.03.2026 | 28,00 | 29,38 | 27,88 | 29,11 | 0,73% | 6.734.432,00 |
| 27.02.2026 | 27,85 | 28,97 | 27,68 | 28,90 | -0,21% | 7.961.390,00 |
| 26.02.2026 | 27,78 | 29,13 | 27,51 | 28,96 | 5,54% | 8.681.877,00 |
| 25.02.2026 | 26,25 | 27,65 | 25,97 | 27,44 | 5,26% | 6.429.040,00 |
| 24.02.2026 | 24,64 | 26,54 | 24,32 | 26,07 | 5,46% | 6.089.205,00 |
| 23.02.2026 | 26,30 | 26,30 | 24,13 | 24,72 | -7,73% | 6.872.749,00 |
| 20.02.2026 | 26,26 | 27,83 | 26,20 | 26,79 | -0,04% | 4.250.422,00 |
| 19.02.2026 | 26,69 | 27,59 | 26,67 | 26,80 | -0,48% | 6.292.596,00 |
| 18.02.2026 | 26,17 | 27,37 | 25,80 | 26,93 | 2,94% | 5.989.011,00 |
| 17.02.2026 | 26,83 | 26,99 | 25,38 | 26,16 | -4,25% | 12.747.613,00 |
| 13.02.2026 | 27,00 | 27,76 | 26,68 | 27,32 | 2,44% | 9.507.163,00 |
| 12.02.2026 | 27,70 | 28,23 | 25,81 | 26,67 | -3,89% | 11.503.078,00 |
| 11.02.2026 | 28,28 | 28,28 | 26,60 | 27,75 | -0,54% | 7.797.493,00 |
| 10.02.2026 | 27,43 | 28,21 | 27,31 | 27,90 | 2,46% | 10.728.210,00 |
| 09.02.2026 | 25,15 | 27,26 | 24,89 | 27,23 | 7,12% | 12.113.963,00 |
| 06.02.2026 | 24,80 | 25,44 | 23,85 | 25,42 | 4,82% | 7.638.892,00 |
| 05.02.2026 | 24,75 | 25,13 | 23,90 | 24,25 | -3,39% | 11.331.694,00 |
| 04.02.2026 | 24,31 | 25,47 | 23,38 | 25,10 | -4,96% | 15.668.976,00 |
| 03.02.2026 | 27,60 | 27,91 | 26,21 | 26,41 | 0,00% | 115.312,00 |
| 02.02.2026 | 27,60 | 27,91 | 26,21 | 26,41 | -5,85% | 11.089.177,00 |
| 30.01.2026 | 28,96 | 29,03 | 27,85 | 28,05 | -3,58% | 5.312.749,00 |
| 29.01.2026 | 29,81 | 29,85 | 28,18 | 29,09 | -3,42% | 13.380.969,00 |
| 28.01.2026 | 31,06 | 31,38 | 30,06 | 30,12 | -1,50% | 9.314.438,00 |
| 27.01.2026 | 32,26 | 32,26 | 30,41 | 30,58 | -5,00% | 8.088.318,00 |
| 26.01.2026 | 32,29 | 32,80 | 31,99 | 32,19 | 0,28% | 4.998.888,00 |
| 23.01.2026 | 32,36 | 32,50 | 31,71 | 32,10 | 0,06% | 4.871.445,00 |
| 22.01.2026 | 32,33 | 33,03 | 31,86 | 32,08 | 0,88% | 5.939.091,00 |
| 21.01.2026 | 31,90 | 32,36 | 31,25 | 31,80 | -0,59% | 6.211.940,00 |
| 20.01.2026 | 33,68 | 33,82 | 31,91 | 31,99 | -8,31% | 10.887.280,00 |
| 16.01.2026 | 34,23 | 35,87 | 34,07 | 34,89 | 1,84% | 8.001.801,00 |
| 15.01.2026 | 34,53 | 35,21 | 34,00 | 34,26 | 1,21% | 8.778.766,00 |
| 14.01.2026 | 33,72 | 34,90 | 33,37 | 33,85 | -0,38% | 7.467.745,00 |
| 13.01.2026 | 33,65 | 34,13 | 32,97 | 33,98 | 1,55% | 8.414.543,00 |
| 12.01.2026 | 33,43 | 33,78 | 32,72 | 33,46 | -0,62% | 8.164.500,00 |
| 09.01.2026 | 33,98 | 34,08 | 32,79 | 33,67 | -0,38% | 6.169.246,00 |
| 08.01.2026 | 35,84 | 36,05 | 33,52 | 33,80 | -6,91% | 6.388.459,00 |
| 07.01.2026 | 35,00 | 36,89 | 34,92 | 36,31 | 3,86% | 6.752.873,00 |
| 06.01.2026 | 34,34 | 35,17 | 33,63 | 34,96 | 1,98% | 7.746.681,00 |
| 05.01.2026 | 34,00 | 35,18 | 33,80 | 34,28 | 1,06% | 5.288.471,00 |