38,920$
-4,33%
Echtzeit-Aktienkurs Samsara Inc
Bid:
Ask:
Aktienkurse zur Samsara Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2025 | 44,16 | 44,41 | 43,05 | 43,99 | 0,69% | 2.179.053,00 |
| 31.12.2024 | 44,28 | 44,66 | 43,54 | 43,69 | -0,50% | 3.364.705,00 |
| 30.12.2024 | 43,51 | 44,32 | 43,17 | 43,91 | -1,15% | 2.038.922,00 |
| 27.12.2024 | 45,31 | 45,31 | 43,73 | 44,42 | -2,50% | 1.790.318,00 |
| 26.12.2024 | 45,50 | 45,71 | 44,79 | 45,56 | 0,02% | 1.523.993,00 |
| 24.12.2024 | 45,50 | 45,86 | 45,08 | 45,55 | -0,18% | 1.368.344,00 |
| 23.12.2024 | 44,88 | 45,78 | 44,32 | 45,63 | 2,96% | 3.833.316,00 |
| 20.12.2024 | 42,39 | 44,42 | 42,00 | 44,32 | 3,87% | 5.983.390,00 |
| 19.12.2024 | 44,03 | 44,06 | 42,47 | 42,67 | -2,22% | 3.935.838,00 |
| 18.12.2024 | 46,72 | 46,90 | 43,31 | 43,64 | -6,71% | 3.487.579,00 |
| 17.12.2024 | 46,88 | 47,82 | 46,38 | 46,78 | -0,81% | 5.801.291,00 |
| 16.12.2024 | 46,00 | 47,32 | 44,88 | 47,16 | 2,34% | 4.946.073,00 |
| 13.12.2024 | 46,22 | 46,39 | 45,00 | 46,08 | -0,75% | 3.923.336,00 |
| 12.12.2024 | 45,86 | 46,59 | 45,69 | 46,43 | 0,06% | 3.300.505,00 |
| 11.12.2024 | 45,47 | 46,53 | 44,59 | 46,40 | 2,14% | 4.564.413,00 |
| 10.12.2024 | 47,50 | 48,25 | 45,00 | 45,43 | -9,38% | 9.683.005,00 |
| 09.12.2024 | 51,84 | 51,93 | 49,80 | 50,13 | -4,09% | 5.894.096,00 |
| 06.12.2024 | 52,53 | 54,43 | 51,62 | 52,27 | -5,19% | 10.742.267,00 |
| 05.12.2024 | 55,70 | 56,20 | 54,87 | 55,13 | -1,27% | 4.189.647,00 |
| 04.12.2024 | 55,95 | 56,78 | 54,75 | 55,84 | 2,21% | 3.704.072,00 |
| 03.12.2024 | 52,61 | 54,67 | 52,40 | 54,63 | 1,83% | 2.706.233,00 |
| 02.12.2024 | 54,76 | 55,27 | 53,37 | 53,65 | 0,30% | 2.316.180,00 |
| 29.11.2024 | 54,10 | 54,43 | 53,17 | 53,49 | -0,47% | 1.046.733,00 |
| 27.11.2024 | 54,88 | 55,25 | 53,02 | 53,74 | -2,98% | 2.037.802,00 |
| 26.11.2024 | 55,50 | 55,89 | 54,43 | 55,39 | -0,20% | 1.822.577,00 |
| 25.11.2024 | 57,05 | 57,51 | 55,09 | 55,50 | -1,51% | 3.673.631,00 |
| 22.11.2024 | 55,25 | 56,76 | 54,77 | 56,35 | 2,68% | 3.269.060,00 |
| 21.11.2024 | 53,01 | 55,39 | 52,93 | 54,88 | 4,28% | 2.854.446,00 |
| 20.11.2024 | 52,78 | 53,17 | 51,24 | 52,63 | 0,77% | 2.052.999,00 |
| 19.11.2024 | 49,00 | 52,26 | 48,61 | 52,23 | 5,54% | 3.359.138,00 |
| 18.11.2024 | 50,27 | 50,27 | 49,30 | 49,49 | -0,04% | 1.873.546,00 |
| 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 |