36,120$
-0,91%
Echtzeit-Aktienkurs Samsara Inc
Bid:
Ask:
Aktienkurse zur Samsara Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 36,48 | 36,82 | 35,88 | 36,14 | -0,85% | 3.663.990,00 |
| 28.08.2025 | 35,85 | 37,05 | 35,83 | 36,45 | 2,24% | 5.363.949,00 |
| 27.08.2025 | 33,99 | 35,78 | 33,97 | 35,65 | 6,10% | 4.396.634,00 |
| 26.08.2025 | 34,47 | 34,57 | 33,44 | 33,60 | -2,33% | 7.370.049,00 |
| 25.08.2025 | 34,85 | 35,35 | 34,34 | 34,40 | -1,12% | 6.636.026,00 |
| 22.08.2025 | 32,74 | 34,99 | 32,55 | 34,79 | 5,94% | 5.980.429,00 |
| 21.08.2025 | 32,69 | 33,05 | 32,28 | 32,84 | -0,48% | 2.581.277,00 |
| 20.08.2025 | 32,80 | 33,11 | 32,06 | 33,00 | -0,36% | 2.994.455,00 |
| 19.08.2025 | 34,04 | 34,20 | 33,03 | 33,12 | -2,30% | 3.278.318,00 |
| 18.08.2025 | 33,34 | 34,09 | 33,21 | 33,90 | 1,10% | 2.777.901,00 |
| 15.08.2025 | 32,75 | 33,70 | 32,41 | 33,53 | 4,07% | 3.776.265,00 |
| 14.08.2025 | 32,42 | 32,58 | 31,68 | 32,22 | -2,36% | 6.169.725,00 |
| 13.08.2025 | 32,86 | 33,09 | 32,31 | 33,00 | 0,95% | 6.802.684,00 |
| 12.08.2025 | 32,86 | 33,00 | 32,06 | 32,69 | 0,58% | 5.191.626,00 |
| 11.08.2025 | 33,98 | 34,42 | 32,36 | 32,50 | -3,68% | 7.178.555,00 |
| 08.08.2025 | 34,61 | 35,10 | 33,70 | 33,74 | -2,43% | 4.809.435,00 |
| 07.08.2025 | 37,23 | 37,40 | 34,08 | 34,58 | -5,96% | 7.465.840,00 |
| 06.08.2025 | 36,25 | 36,87 | 35,85 | 36,77 | 2,39% | 3.946.755,00 |
| 05.08.2025 | 37,75 | 37,83 | 35,75 | 35,91 | -4,49% | 4.778.096,00 |
| 04.08.2025 | 36,50 | 37,86 | 36,44 | 37,60 | 4,42% | 2.494.448,00 |
| 01.08.2025 | 37,26 | 37,33 | 35,56 | 36,01 | -5,31% | 4.417.763,00 |
| 31.07.2025 | 39,36 | 39,42 | 37,87 | 38,03 | -1,30% | 2.643.748,00 |
| 30.07.2025 | 39,45 | 39,66 | 38,39 | 38,53 | -1,81% | 4.667.538,00 |
| 29.07.2025 | 40,05 | 40,29 | 38,32 | 39,24 | -1,06% | 3.237.671,00 |
| 28.07.2025 | 39,10 | 40,78 | 38,85 | 39,66 | 1,72% | 6.819.617,00 |
| 25.07.2025 | 38,35 | 39,01 | 37,77 | 38,99 | 2,28% | 1.989.552,00 |
| 24.07.2025 | 38,51 | 38,76 | 38,00 | 38,12 | -1,27% | 2.912.253,00 |
| 23.07.2025 | 38,10 | 39,08 | 37,69 | 38,61 | 2,22% | 2.733.145,00 |
| 22.07.2025 | 38,25 | 38,32 | 37,53 | 37,77 | -1,00% | 4.096.974,00 |
| 21.07.2025 | 39,50 | 39,55 | 38,15 | 38,15 | -2,78% | 6.121.208,00 |
| 18.07.2025 | 38,34 | 39,27 | 37,88 | 39,24 | 2,86% | 4.421.329,00 |
| 17.07.2025 | 37,98 | 38,48 | 37,73 | 38,15 | 0,42% | 3.188.914,00 |
| 16.07.2025 | 37,85 | 37,99 | 36,80 | 37,99 | 0,98% | 3.055.111,00 |
| 15.07.2025 | 37,95 | 38,05 | 37,13 | 37,62 | 0,16% | 3.033.578,00 |
| 14.07.2025 | 37,30 | 37,73 | 36,88 | 37,56 | 0,45% | 4.647.529,00 |
| 11.07.2025 | 37,69 | 37,89 | 36,86 | 37,39 | -0,80% | 4.123.803,00 |
| 10.07.2025 | 39,42 | 39,53 | 37,63 | 37,69 | -4,05% | 4.687.277,00 |
| 09.07.2025 | 38,94 | 39,61 | 38,68 | 39,28 | 1,81% | 4.182.913,00 |
| 08.07.2025 | 39,26 | 39,36 | 38,46 | 38,58 | -1,28% | 4.584.568,00 |
| 07.07.2025 | 39,04 | 39,27 | 38,53 | 39,08 | -0,08% | 4.005.292,00 |
| 03.07.2025 | 38,50 | 39,52 | 38,40 | 39,11 | 1,90% | 4.249.709,00 |
| 02.07.2025 | 38,94 | 39,16 | 37,95 | 38,38 | -1,99% | 6.652.195,00 |
| 01.07.2025 | 39,75 | 40,05 | 38,21 | 39,16 | -1,56% | 5.520.462,00 |
| 30.06.2025 | 40,02 | 40,18 | 38,99 | 39,78 | 0,45% | 7.036.874,00 |
| 27.06.2025 | 39,52 | 40,59 | 39,16 | 39,60 | -0,30% | 29.780.469,00 |
| 26.06.2025 | 39,62 | 40,01 | 38,47 | 39,72 | 2,77% | 5.706.195,00 |
| 25.06.2025 | 40,63 | 41,04 | 38,65 | 38,65 | -4,05% | 8.020.028,00 |
| 24.06.2025 | 39,73 | 40,35 | 39,01 | 40,28 | 2,68% | 7.520.663,00 |
| 23.06.2025 | 39,04 | 39,72 | 38,04 | 39,23 | 0,15% | 6.259.845,00 |
| 20.06.2025 | 38,62 | 39,36 | 38,16 | 39,17 | 1,24% | 11.061.218,00 |
| 18.06.2025 | 38,05 | 39,39 | 37,80 | 38,69 | 1,23% | 7.723.969,00 |
| 17.06.2025 | 38,72 | 39,02 | 38,10 | 38,22 | -2,30% | 6.755.476,00 |
| 16.06.2025 | 39,36 | 39,64 | 38,62 | 39,12 | -0,23% | 8.012.409,00 |
| 13.06.2025 | 39,75 | 40,23 | 38,74 | 39,21 | -3,64% | 5.493.543,00 |
| 12.06.2025 | 41,11 | 41,30 | 40,08 | 40,69 | -3,90% | 9.319.248,00 |
| 11.06.2025 | 41,61 | 42,89 | 41,00 | 42,34 | 0,95% | 7.953.898,00 |
| 10.06.2025 | 40,62 | 42,23 | 39,21 | 41,94 | -6,15% | 18.662.290,00 |
| 09.06.2025 | 45,11 | 45,43 | 44,31 | 44,69 | -0,91% | 5.079.809,00 |
| 06.06.2025 | 42,75 | 45,82 | 41,60 | 45,10 | -4,55% | 14.851.387,00 |
| 05.06.2025 | 47,39 | 48,41 | 46,89 | 47,25 | 1,11% | 7.679.608,00 |
| 04.06.2025 | 46,06 | 47,01 | 45,92 | 46,73 | 1,87% | 4.373.214,00 |
| 03.06.2025 | 46,55 | 46,92 | 45,56 | 45,87 | -1,65% | 4.327.954,00 |
| 02.06.2025 | 46,50 | 47,54 | 45,64 | 46,64 | 0,21% | 3.887.885,00 |
| 30.05.2025 | 45,49 | 46,68 | 45,15 | 46,54 | 1,66% | 6.667.065,00 |
| 29.05.2025 | 46,66 | 46,78 | 45,37 | 45,78 | -1,51% | 2.769.875,00 |
| 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 |