39,290$
0,72%
Echtzeit-Aktienkurs Samsara Inc
Bid:
Ask:
Aktienkurse zur Samsara Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 38,04 | 39,25 | 37,51 | 39,01 | 2,71% | 4.733.355,00 |
| 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 |
| 09.09.2025 | 40,00 | 40,10 | 37,37 | 38,60 | -7,06% | 16.432.496,00 |
| 08.09.2025 | 42,22 | 42,49 | 40,50 | 41,53 | -1,33% | 9.276.329,00 |
| 05.09.2025 | 40,39 | 42,87 | 38,39 | 42,09 | 17,44% | 23.981.779,00 |
| 04.09.2025 | 35,00 | 36,49 | 34,69 | 35,84 | 0,93% | 9.358.436,00 |
| 03.09.2025 | 35,73 | 36,11 | 35,22 | 35,51 | 0,06% | 6.057.051,00 |
| 02.09.2025 | 35,49 | 35,91 | 34,73 | 35,49 | -1,80% | 4.379.838,00 |
| 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 |