26,440$
-5,74%
Echtzeit-Aktienkurs Samsara Inc
Bid:
Ask:
Aktienkurse zur Samsara Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 27,60 | 27,91 | 26,21 | 26,41 | -5,85% | 11.081.979,00 |
| 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 |
| 02.01.2026 | 35,90 | 35,91 | 33,67 | 33,92 | -4,32% | 4.516.572,00 |
| 31.12.2025 | 35,82 | 35,97 | 35,30 | 35,45 | -1,47% | 2.857.789,00 |
| 30.12.2025 | 36,13 | 36,28 | 35,71 | 35,98 | -0,83% | 3.619.652,00 |
| 29.12.2025 | 36,31 | 36,82 | 36,06 | 36,28 | -0,55% | 3.178.471,00 |
| 26.12.2025 | 36,74 | 37,06 | 36,43 | 36,48 | -0,22% | 2.484.116,00 |
| 24.12.2025 | 37,05 | 37,25 | 36,50 | 36,56 | -1,59% | 1.489.400,00 |
| 23.12.2025 | 38,05 | 38,31 | 36,80 | 37,15 | -3,18% | 3.913.270,00 |
| 22.12.2025 | 38,28 | 38,77 | 38,01 | 38,37 | 0,47% | 3.399.206,00 |
| 19.12.2025 | 38,28 | 38,76 | 37,82 | 38,19 | 0,10% | 13.254.764,00 |
| 18.12.2025 | 38,70 | 39,00 | 38,12 | 38,15 | -0,21% | 7.015.617,00 |
| 17.12.2025 | 39,34 | 39,34 | 38,05 | 38,23 | -1,92% | 5.297.981,00 |
| 16.12.2025 | 39,68 | 40,56 | 38,79 | 38,98 | -1,74% | 6.129.126,00 |
| 15.12.2025 | 41,61 | 41,61 | 39,60 | 39,67 | -4,16% | 9.317.677,00 |
| 12.12.2025 | 43,65 | 43,70 | 40,78 | 41,39 | -5,61% | 6.764.817,00 |
| 11.12.2025 | 44,87 | 45,50 | 43,72 | 43,85 | -2,60% | 5.455.546,00 |
| 10.12.2025 | 44,83 | 45,06 | 43,54 | 45,02 | 2,81% | 5.801.124,00 |
| 09.12.2025 | 44,57 | 45,11 | 43,54 | 43,79 | 0,07% | 7.014.932,00 |
| 08.12.2025 | 45,43 | 45,60 | 43,09 | 43,76 | -3,23% | 9.023.372,00 |
| 05.12.2025 | 41,92 | 47,47 | 41,52 | 45,22 | 11,08% | 21.626.727,00 |
| 04.12.2025 | 39,66 | 41,10 | 38,88 | 40,71 | 4,36% | 11.667.235,00 |
| 03.12.2025 | 38,12 | 39,25 | 37,51 | 39,01 | 2,71% | 4.850.362,00 |
| 02.12.2025 | 37,64 | 38,35 | 37,14 | 37,98 | 1,91% | 4.720.631,00 |
| 01.12.2025 | 37,14 | 38,31 | 36,88 | 37,27 | -2,00% | 4.454.858,00 |
| 28.11.2025 | 37,76 | 38,47 | 37,54 | 38,03 | 1,82% | 2.076.473,00 |
| 26.11.2025 | 37,37 | 37,61 | 36,99 | 37,35 | -0,27% | 2.636.561,00 |
| 25.11.2025 | 36,14 | 37,53 | 35,88 | 37,45 | 3,22% | 4.055.709,00 |
| 24.11.2025 | 37,50 | 37,50 | 36,18 | 36,28 | -1,20% | 7.707.093,00 |
| 21.11.2025 | 35,11 | 37,00 | 34,78 | 36,72 | 4,82% | 5.667.628,00 |
| 20.11.2025 | 36,93 | 37,49 | 34,93 | 35,03 | -3,90% | 4.076.951,00 |
| 19.11.2025 | 36,46 | 36,73 | 35,56 | 36,45 | 0,44% | 3.056.997,00 |
| 18.11.2025 | 36,25 | 37,14 | 35,96 | 36,29 | -0,44% | 3.626.018,00 |
| 17.11.2025 | 37,54 | 37,79 | 36,08 | 36,45 | -3,60% | 4.805.938,00 |
| 14.11.2025 | 37,73 | 39,18 | 37,61 | 37,81 | -2,35% | 2.737.148,00 |
| 13.11.2025 | 39,32 | 39,79 | 38,35 | 38,72 | -1,83% | 5.868.085,00 |
| 12.11.2025 | 39,84 | 40,38 | 39,29 | 39,44 | -0,98% | 5.032.189,00 |
| 11.11.2025 | 39,47 | 40,24 | 38,98 | 39,83 | 0,00% | 3.994.390,00 |
| 10.11.2025 | 39,18 | 40,15 | 38,71 | 39,83 | 2,58% | 3.970.069,00 |
| 07.11.2025 | 37,53 | 39,08 | 36,73 | 38,83 | 1,92% | 3.937.816,00 |
| 06.11.2025 | 38,84 | 39,04 | 36,96 | 38,10 | -1,68% | 4.229.949,00 |
| 05.11.2025 | 38,31 | 38,97 | 37,97 | 38,75 | 0,08% | 2.830.180,00 |
| 04.11.2025 | 39,58 | 39,83 | 38,07 | 38,72 | -4,37% | 4.980.686,00 |
| 03.11.2025 | 40,28 | 41,27 | 39,89 | 40,49 | 0,80% | 3.771.019,00 |
| 31.10.2025 | 38,93 | 40,31 | 38,58 | 40,17 | 4,15% | 4.395.513,00 |
| 30.10.2025 | 38,79 | 39,40 | 38,44 | 38,57 | -1,91% | 2.542.297,00 |
| 29.10.2025 | 39,54 | 40,36 | 39,20 | 39,32 | -1,68% | 2.380.365,00 |
| 28.10.2025 | 40,00 | 40,72 | 39,84 | 39,99 | 0,20% | 3.099.857,00 |
| 27.10.2025 | 39,94 | 40,09 | 39,60 | 39,91 | 1,68% | 2.706.837,00 |
| 24.10.2025 | 39,15 | 39,51 | 38,90 | 39,25 | 1,55% | 2.740.083,00 |
| 23.10.2025 | 38,05 | 38,77 | 38,03 | 38,65 | 1,34% | 1.686.419,00 |
| 22.10.2025 | 38,83 | 39,25 | 37,74 | 38,14 | -2,58% | 2.398.645,00 |
| 21.10.2025 | 37,42 | 39,22 | 37,05 | 39,15 | 5,21% | 5.576.176,00 |
| 20.10.2025 | 36,96 | 37,57 | 36,75 | 37,21 | 1,83% | 2.266.480,00 |
| 17.10.2025 | 36,03 | 36,73 | 35,84 | 36,54 | 0,33% | 2.528.148,00 |
| 16.10.2025 | 38,07 | 38,49 | 35,87 | 36,42 | -3,42% | 2.958.848,00 |
| 15.10.2025 | 38,41 | 38,50 | 37,25 | 37,71 | -0,87% | 3.620.367,00 |
| 14.10.2025 | 36,76 | 38,17 | 36,06 | 38,04 | 1,28% | 3.810.627,00 |
| 13.10.2025 | 37,62 | 37,80 | 36,62 | 37,56 | 1,90% | 2.856.130,00 |
| 10.10.2025 | 40,19 | 40,19 | 36,85 | 36,86 | -8,01% | 3.819.698,00 |
| 09.10.2025 | 39,94 | 40,59 | 39,61 | 40,07 | -0,55% | 4.073.948,00 |
| 08.10.2025 | 39,07 | 40,43 | 38,71 | 40,29 | 4,05% | 10.266.846,00 |
| 07.10.2025 | 40,32 | 40,38 | 37,25 | 38,72 | -3,39% | 8.393.980,00 |
| 06.10.2025 | 39,67 | 40,45 | 39,12 | 40,08 | 2,53% | 5.323.636,00 |
| 03.10.2025 | 39,15 | 39,47 | 38,76 | 39,09 | -0,10% | 257.186,00 |
| 02.10.2025 | 38,50 | 39,39 | 38,08 | 39,13 | 2,62% | 6.888.782,00 |
| 01.10.2025 | 38,12 | 38,91 | 37,10 | 38,13 | 2,36% | 6.746.212,00 |
| 30.09.2025 | 37,21 | 37,49 | 35,86 | 37,25 | 0,08% | 5.923.806,00 |
| 29.09.2025 | 38,14 | 38,22 | 37,05 | 37,22 | -2,10% | 4.368.014,00 |
| 26.09.2025 | 38,45 | 38,45 | 37,01 | 38,02 | -1,27% | 8.755.767,00 |
| 25.09.2025 | 36,84 | 38,61 | 35,77 | 38,51 | 4,25% | 7.171.034,00 |
| 24.09.2025 | 38,33 | 38,47 | 36,90 | 36,94 | -3,83% | 3.732.395,00 |
| 23.09.2025 | 39,38 | 39,57 | 38,39 | 38,41 | -2,29% | 4.399.410,00 |
| 22.09.2025 | 39,88 | 39,95 | 38,86 | 39,31 | -1,92% | 4.637.842,00 |
| 19.09.2025 | 40,00 | 40,27 | 39,45 | 40,08 | 0,28% | 5.937.883,00 |
| 18.09.2025 | 39,43 | 40,81 | 39,11 | 39,97 | 2,83% | 6.284.671,00 |
| 17.09.2025 | 39,46 | 39,70 | 38,52 | 38,87 | -1,55% | 9.149.433,00 |
| 16.09.2025 | 39,33 | 39,67 | 38,98 | 39,48 | 0,08% | 4.374.547,00 |
| 15.09.2025 | 38,50 | 39,79 | 38,13 | 39,45 | 3,11% | 5.568.899,00 |
| 12.09.2025 | 38,99 | 39,16 | 38,13 | 38,26 | -1,11% | 5.905.221,00 |
| 11.09.2025 | 39,01 | 39,27 | 38,28 | 38,69 | -0,15% | 6.424.057,00 |
| 10.09.2025 | 38,92 | 39,02 | 37,71 | 38,75 | 0,39% | 8.949.137,00 |