32,510$
2,10%
Echtzeit-Aktienkurs Samsara Inc
Bid:
Ask:
Aktienkurse zur Samsara Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,45 | 32,75 | 30,55 | 32,26 | 1,32% | 3.902.193,00 |
| 01.04.2026 | 32,17 | 32,29 | 31,17 | 31,84 | 0,47% | 4.680.231,00 |
| 31.03.2026 | 31,03 | 31,93 | 30,44 | 31,69 | 3,43% | 5.187.985,00 |
| 30.03.2026 | 29,99 | 31,35 | 29,88 | 30,64 | 2,99% | 4.953.815,00 |
| 27.03.2026 | 31,44 | 31,44 | 29,64 | 29,75 | -6,71% | 5.377.399,00 |
| 26.03.2026 | 31,60 | 32,99 | 31,36 | 31,89 | 0,13% | 4.758.406,00 |
| 25.03.2026 | 32,50 | 33,14 | 31,32 | 31,85 | -0,75% | 4.719.047,00 |
| 24.03.2026 | 32,97 | 32,97 | 31,36 | 32,09 | -3,34% | 5.474.337,00 |
| 23.03.2026 | 33,43 | 33,73 | 32,45 | 33,20 | 0,21% | 5.625.778,00 |
| 20.03.2026 | 33,21 | 34,03 | 32,48 | 33,13 | -1,57% | 8.293.810,00 |
| 19.03.2026 | 33,68 | 34,70 | 33,60 | 33,66 | -0,06% | 6.269.070,00 |
| 18.03.2026 | 33,31 | 34,50 | 33,00 | 33,68 | -0,09% | 5.315.329,00 |
| 17.03.2026 | 32,61 | 34,27 | 32,40 | 33,71 | 3,50% | 7.244.047,00 |
| 16.03.2026 | 31,85 | 32,64 | 31,57 | 32,57 | 2,68% | 8.494.926,00 |
| 13.03.2026 | 31,80 | 32,29 | 31,17 | 31,72 | -0,44% | 7.980.373,00 |
| 12.03.2026 | 32,27 | 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% | 11.295.596,00 |
| 09.03.2026 | 35,20 | 35,55 | 33,65 | 34,16 | -3,39% | 15.502.956,00 |
| 06.03.2026 | 32,19 | 35,56 | 31,42 | 35,36 | 19,54% | 33.369.463,00 |
| 05.03.2026 | 29,05 | 30,46 | 28,78 | 29,58 | 3,10% | 18.563.278,00 |
| 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 |
| 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 |